Fuchs Petrolub SE Preference Shares historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	38.140	38.640	37.980	38.440	37.253	115,673
2025-11-04	38.520	38.520	37.940	38.160	36.982	244,858
2025-11-03	38.460	40.020	38.460	39.040	37.835	189,816
2025-10-31	41.000	42.880	38.780	38.780	37.583	296,014
2025-10-30	38.600	38.600	38.220	38.320	37.137	74,495
2025-10-29	39.000	39.380	38.540	38.540	37.350	69,319
2025-10-28	39.060	39.360	38.920	39.060	37.854	157,327
2025-10-27	40.100	40.100	38.940	39.040	37.835	190,776
2025-10-24	40.040	40.120	39.360	39.980	38.746	104,024
2025-10-23	39.420	39.780	39.300	39.780	38.552	156,936
2025-10-22	39.360	39.600	39.020	39.500	38.281	107,888
2025-10-21	39.620	39.860	39.560	39.560	38.339	92,897
2025-10-20	39.900	40.000	39.220	39.820	38.591	95,233
2025-10-17	39.900	40.020	39.460	39.860	38.629	81,628
2025-10-16	39.180	39.920	38.820	39.860	38.629	102,348
2025-10-15	39.020	39.160	38.840	38.880	37.680	101,749
2025-10-14	38.200	38.700	38.100	38.700	37.505	119,777
2025-10-13	38.000	38.860	37.960	38.520	37.331	60,844
2025-10-10	38.580	38.860	37.960	37.980	36.807	125,920
2025-10-09	38.780	39.140	38.360	38.500	37.311	88,923
2025-10-08	38.280	38.780	38.200	38.780	37.583	83,905
2025-10-07	38.000	38.800	38.000	38.400	37.215	78,508
2025-10-06	38.500	38.500	37.840	38.300	37.118	94,140
2025-10-03	38.560	39.020	38.180	38.520	37.331	154,167
2025-10-02	38.500	38.800	38.300	38.360	37.176	123,042
2025-10-01	38.100	38.320	37.680	38.180	37.001	282,900
2025-09-30	38.100	38.300	37.820	38.080	36.904	193,648
2025-09-29	38.920	38.960	38.120	38.200	37.021	77,475
2025-09-26	38.300	38.740	38.120	38.700	37.505	114,342
2025-09-25	37.880	38.560	37.640	38.360	37.176	99,093
2025-09-24	39.000	39.020	37.780	37.780	36.614	209,223
2025-09-23	39.080	39.440	38.920	39.000	37.796	107,046
2025-09-22	38.880	39.180	38.680	38.960	37.757	83,368
2025-09-19	39.100	39.480	38.860	38.860	37.660	383,539
2025-09-18	39.340	39.480	38.880	39.200	37.990	85,825
2025-09-17	39.120	39.360	38.840	39.180	37.970	108,907
2025-09-16	39.820	39.820	39.100	39.220	38.009	116,500
2025-09-15	40.140	40.260	39.440	39.480	38.261	65,979
2025-09-12	40.280	40.300	39.780	40.060	38.823	39,367
2025-09-11	40.040	40.280	39.900	40.000	38.765	60,168
2025-09-10	40.120	40.400	39.900	39.980	38.746	78,141
2025-09-09	40.120	40.460	39.740	40.140	38.901	74,755
2025-09-08	39.980	40.260	39.680	40.080	38.843	63,925
2025-09-05	40.220	40.620	39.660	39.760	38.533	69,154
2025-09-04	39.980	40.460	39.940	40.080	38.843	49,448
2025-09-03	40.560	40.680	39.900	39.900	38.668	80,844
2025-09-02	40.880	41.060	39.980	39.980	38.746	33,101
2025-09-01	41.340	41.340	40.940	40.960	39.695	36,898
2025-08-29	41.120	41.500	40.900	41.020	39.754	56,425
2025-08-28	41.400	41.960	41.280	41.280	40.006	67,777
2025-08-27	41.600	41.600	40.980	41.140	39.870	48,815
2025-08-26	42.180	42.180	41.460	41.460	40.180	109,442
2025-08-25	42.600	42.720	41.980	41.980	40.684	46,981
2025-08-22	41.640	42.620	41.640	42.620	41.304	69,066
2025-08-21	41.760	42.140	41.720	42.000	40.703	52,450
2025-08-20	41.800	42.200	41.680	42.120	40.820	72,802
2025-08-19	40.840	41.880	40.840	41.820	40.529	59,055
2025-08-18	41.160	41.220	40.560	41.000	39.734	42,037
2025-08-15	42.040	42.600	41.180	41.200	39.928	66,625
2025-08-14	40.260	40.940	40.240	40.940	39.676	75,241

← NewerPage 5 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	1.2300 EUR
2025-05-08	1.1700 EUR
2024-05-09	1.1100 EUR
2023-05-04	1.0700 EUR
2022-05-04	1.0300 EUR
2021-05-05	0.9900 EUR
2020-05-06	0.9700 EUR
2019-05-08	0.9500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.