Fuchs Petrolub SE Preference Shares historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	40.800	40.800	39.920	40.440	39.192	88,853
2025-08-12	40.040	40.600	40.040	40.480	39.230	61,834
2025-08-11	41.020	41.020	40.400	40.400	39.153	45,851
2025-08-08	40.500	41.040	40.500	40.900	39.637	55,678
2025-08-07	40.640	41.080	40.100	40.860	39.599	87,375
2025-08-06	40.440	40.540	39.880	40.000	38.765	47,141
2025-08-05	40.580	40.800	40.120	40.300	39.056	131,554
2025-08-04	40.140	40.580	40.100	40.400	39.153	71,137
2025-08-01	40.120	40.740	39.920	40.140	38.901	96,078
2025-07-31	41.020	41.340	40.140	40.240	38.998	204,009
2025-07-30	41.500	41.560	40.800	40.800	39.540	147,991
2025-07-29	41.960	42.100	41.580	41.620	40.335	114,802
2025-07-28	42.880	42.880	41.880	41.880	40.587	75,431
2025-07-25	42.520	42.620	42.100	42.380	41.072	93,123
2025-07-24	43.120	43.120	42.680	42.820	41.498	83,679
2025-07-23	42.980	43.360	42.640	42.920	41.595	65,680
2025-07-22	42.360	42.820	42.280	42.680	41.362	55,139
2025-07-21	42.500	43.060	42.320	42.440	41.130	65,139
2025-07-18	41.740	42.660	41.620	42.320	41.013	155,418
2025-07-17	41.460	42.220	41.180	41.200	39.928	185,930
2025-07-16	41.000	42.300	39.900	41.160	39.889	686,751
2025-07-15	47.660	47.820	46.980	47.260	45.801	84,953
2025-07-14	47.420	47.800	47.160	47.360	45.898	38,321
2025-07-11	48.880	48.880	47.780	48.000	46.518	79,475
2025-07-10	48.780	49.460	48.380	49.040	47.526	66,087
2025-07-09	47.820	48.700	47.560	48.460	46.964	151,197
2025-07-08	48.440	48.460	47.940	48.260	46.770	85,931
2025-07-07	48.460	48.500	48.040	48.100	46.615	52,623
2025-07-04	47.920	48.060	47.740	48.040	46.557	37,882
2025-07-03	48.540	48.580	47.840	48.240	46.751	42,351
2025-07-02	47.080	48.120	46.740	48.120	46.634	87,813
2025-07-01	47.440	47.440	46.120	46.740	45.297	93,691
2025-06-30	47.860	47.860	46.840	46.840	45.394	76,525
2025-06-27	47.720	47.860	47.100	47.660	46.189	76,586
2025-06-26	46.840	47.640	45.860	47.480	46.014	131,913
2025-06-25	46.200	46.260	45.080	45.340	43.940	76,597
2025-06-24	46.380	46.660	45.840	46.100	44.677	95,424
2025-06-23	45.740	46.220	45.240	45.260	43.863	90,721
2025-06-20	46.360	46.500	45.920	46.160	44.735	594,045
2025-06-19	46.560	46.740	46.000	46.040	44.619	69,746
2025-06-18	46.800	47.180	46.420	46.600	45.161	284,737
2025-06-17	47.040	47.500	46.620	47.000	45.549	98,584
2025-06-16	46.820	47.780	46.780	47.380	45.917	129,850
2025-06-13	49.980	49.980	46.500	46.600	45.161	138,166
2025-06-12	49.080	49.220	48.580	48.880	47.371	59,015
2025-06-11	49.860	50.050	49.240	49.360	47.836	94,702
2025-06-10	49.480	49.860	48.860	49.700	48.166	60,374
2025-06-09	48.640	49.200	48.560	49.140	47.623	79,369
2025-06-06	48.320	48.940	48.160	48.700	47.197	80,152
2025-06-05	48.060	48.700	48.000	48.660	47.158	110,483
2025-06-04	46.860	48.260	46.860	48.200	46.712	190,563
2025-06-03	46.680	46.860	46.280	46.820	45.375	58,046
2025-06-02	44.180	46.660	43.960	46.660	45.219	153,845
2025-05-30	44.800	44.960	44.220	44.440	43.068	97,099
2025-05-29	44.880	45.180	44.460	44.600	43.223	95,946
2025-05-28	44.380	44.800	44.140	44.460	43.087	86,666
2025-05-27	44.460	44.540	44.280	44.380	43.010	65,038
2025-05-26	44.060	44.420	43.920	44.420	43.049	30,409
2025-05-23	44.340	44.640	43.160	43.660	42.312	89,093
2025-05-22	45.060	45.060	44.000	44.480	43.107	81,342

← NewerPage 6 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.