Fuchs Petrolub SE Preference Shares historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	44.540	44.780	44.320	44.720	43.339	72,503
2025-05-20	45.200	45.200	44.500	44.880	43.494	87,418
2025-05-19	44.860	45.600	44.860	45.440	44.037	58,067
2025-05-16	45.260	45.300	44.880	45.040	43.650	60,126
2025-05-15	44.820	44.940	44.380	44.920	43.533	104,482
2025-05-14	44.480	44.880	44.280	44.680	43.301	74,524
2025-05-13	44.800	44.960	44.480	44.800	43.417	38,847
2025-05-12	44.600	45.460	44.600	44.780	43.398	83,585
2025-05-09	44.260	44.500	44.000	44.260	42.894	98,614
2025-05-08	43.580	44.220	43.380	44.220	42.855	106,343
2025-05-07	44.380	44.560	44.140	44.420	41.915	102,285
2025-05-06	45.460	45.460	43.560	44.520	42.009	135,065
2025-05-05	45.200	45.700	45.060	45.480	42.915	61,448
2025-05-02	44.760	45.940	44.400	45.020	42.481	123,470
2025-04-30	44.020	44.340	42.840	44.040	41.556	95,661
2025-04-29	44.220	44.940	44.100	44.400	41.896	77,698
2025-04-28	43.560	44.300	43.560	44.160	41.669	79,852
2025-04-25	43.280	43.700	43.000	43.520	41.066	100,459
2025-04-24	42.060	42.980	41.880	42.980	40.556	86,631
2025-04-23	42.640	43.540	42.420	42.800	40.386	98,235
2025-04-22	41.840	42.240	41.240	42.040	39.669	90,365
2025-04-17	41.740	42.000	41.360	41.520	39.178	77,719
2025-04-16	41.820	42.020	41.420	41.860	39.499	115,759
2025-04-15	42.060	42.340	41.820	42.020	39.650	63,053
2025-04-14	41.780	41.880	41.040	41.740	39.386	112,907
2025-04-11	41.560	41.560	39.600	40.740	38.442	222,668
2025-04-10	44.280	44.280	41.160	41.160	38.839	103,010
2025-04-09	39.440	40.420	39.120	40.180	37.914	137,524
2025-04-08	40.100	41.080	39.740	40.780	38.480	158,797
2025-04-07	38.100	41.040	37.760	39.520	37.291	257,883
2025-04-04	42.460	42.620	39.360	40.340	38.065	199,468
2025-04-03	43.420	43.800	42.580	42.720	40.311	156,882
2025-04-02	43.920	44.240	43.500	44.120	41.632	68,264
2025-04-01	44.540	44.760	44.100	44.320	41.820	80,579
2025-03-31	44.620	44.720	43.760	44.320	41.820	195,993
2025-03-28	46.020	46.700	44.840	44.960	42.424	188,379
2025-03-27	46.280	47.040	46.260	46.440	43.821	127,875
2025-03-26	47.880	48.000	46.780	46.780	44.142	143,542
2025-03-25	49.000	49.460	47.460	48.140	45.425	266,380
2025-03-24	46.380	47.040	46.300	46.860	44.217	127,090
2025-03-21	46.540	48.000	44.040	45.960	43.368	577,780
2025-03-20	50.100	50.400	48.980	49.380	46.595	100,384
2025-03-19	49.580	50.450	49.580	50.000	47.180	169,424
2025-03-18	49.980	50.600	49.740	50.000	47.180	214,290
2025-03-17	49.620	49.920	49.340	49.660	46.859	108,937
2025-03-14	48.520	49.820	48.420	49.460	46.671	230,113
2025-03-13	48.720	48.960	48.080	48.280	45.557	153,205
2025-03-12	48.120	49.260	47.980	49.160	46.387	145,007
2025-03-11	49.020	49.280	47.460	47.540	44.859	163,759
2025-03-10	50.100	50.100	48.640	48.700	45.953	148,256
2025-03-07	50.350	50.350	49.000	49.440	46.652	116,307
2025-03-06	49.240	51.150	48.980	50.750	47.888	246,898
2025-03-05	47.260	49.900	47.160	49.200	46.425	391,688
2025-03-04	47.560	47.960	46.320	46.380	43.764	89,794
2025-03-03	46.960	48.220	46.800	48.000	45.293	198,904
2025-02-28	46.940	47.240	46.320	46.960	44.312	278,551
2025-02-27	46.540	46.640	46.060	46.620	43.991	156,367
2025-02-26	46.780	47.400	46.400	46.700	44.066	120,571
2025-02-25	46.560	46.960	46.400	46.740	44.104	109,050
2025-02-24	47.040	47.260	46.640	46.840	44.198	81,864

← NewerPage 7 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.