Fuchs Petrolub SE Preference Shares historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	46.200	47.300	46.200	46.680	44.047	133,852
2025-02-20	47.460	47.760	47.000	47.120	44.462	145,820
2025-02-19	48.560	48.600	47.020	47.100	44.444	146,291
2025-02-18	48.180	48.740	47.500	48.500	45.765	156,820
2025-02-17	47.660	48.640	47.260	48.500	45.765	116,503
2025-02-14	47.420	48.120	47.200	47.800	45.104	208,253
2025-02-13	45.340	47.580	45.260	47.580	44.897	183,264
2025-02-12	44.740	45.000	44.240	45.000	42.462	73,309
2025-02-11	44.760	44.980	44.420	44.420	41.915	82,616
2025-02-10	43.900	44.900	43.900	44.900	42.368	90,141
2025-02-07	44.320	44.500	43.800	43.860	41.386	132,318
2025-02-06	43.340	44.360	43.260	44.360	41.858	104,157
2025-02-05	42.620	43.340	42.320	43.340	40.896	65,782
2025-02-04	42.800	43.000	42.100	42.800	40.386	64,799
2025-02-03	43.100	43.180	42.500	42.800	40.386	151,095
2025-01-31	44.200	44.500	43.720	43.940	41.462	181,345
2025-01-30	42.800	44.200	42.640	44.200	41.707	149,664
2025-01-29	42.360	43.020	42.280	42.960	40.537	59,994
2025-01-28	41.640	42.240	41.640	42.200	39.820	117,563
2025-01-27	41.240	42.060	41.020	41.860	39.499	44,476
2025-01-24	41.480	41.800	41.340	41.460	39.122	51,574
2025-01-23	40.540	41.900	40.540	41.400	39.065	62,019
2025-01-22	40.920	41.100	40.680	40.840	38.537	64,878
2025-01-21	39.980	40.740	39.880	40.700	38.405	91,467
2025-01-20	40.340	40.600	39.880	40.000	37.744	75,920
2025-01-17	39.680	40.620	39.680	40.420	38.140	59,620
2025-01-16	39.680	39.800	39.400	39.680	37.442	85,165
2025-01-15	39.320	40.120	39.300	39.680	37.442	74,992
2025-01-14	39.840	39.940	39.000	39.300	37.084	83,668
2025-01-13	40.520	40.600	39.680	39.880	37.631	97,329
2025-01-10	42.200	42.200	39.860	40.100	37.838	104,690
2025-01-09	41.940	42.360	41.840	42.360	39.971	81,319
2025-01-08	42.080	42.200	41.780	42.040	39.669	86,407
2025-01-07	41.940	42.380	41.840	41.900	39.537	57,482
2025-01-06	41.760	42.220	41.600	42.040	39.669	61,882
2025-01-03	41.460	41.740	41.420	41.580	39.235	34,018
2025-01-02	41.340	41.900	41.320	41.760	39.405	46,340
2024-12-30	42.000	42.000	41.300	41.660	39.310	40,404
2024-12-27	41.540	42.080	41.540	41.860	39.499	37,063
2024-12-23	41.500	41.840	41.060	41.840	39.480	94,150
2024-12-20	41.140	41.680	40.540	41.680	39.329	323,537
2024-12-19	41.000	41.400	41.000	41.260	38.933	102,829
2024-12-18	41.280	41.500	41.020	41.360	39.027	49,195
2024-12-17	41.860	41.860	41.180	41.220	38.895	59,217
2024-12-16	42.140	42.420	41.340	42.040	39.669	48,588
2024-12-13	42.480	42.680	42.140	42.240	39.858	32,168
2024-12-12	42.980	43.000	42.540	42.640	40.235	77,355
2024-12-11	43.440	43.500	42.740	43.080	40.650	36,560
2024-12-10	43.440	44.040	43.440	43.700	41.235	111,005
2024-12-09	43.360	43.760	42.960	43.760	41.292	104,616
2024-12-06	42.500	43.420	42.500	43.420	40.971	88,948
2024-12-05	42.100	42.820	42.020	42.580	40.179	83,474
2024-12-04	41.920	42.600	41.740	42.340	39.952	79,937
2024-12-03	43.140	43.140	41.900	41.900	39.537	127,950
2024-12-02	42.420	43.440	42.120	43.020	40.594	104,412
2024-11-29	42.500	42.540	42.140	42.480	40.084	75,885
2024-11-28	43.800	43.920	42.620	42.620	40.216	83,992
2024-11-27	42.700	43.780	42.700	43.680	41.217	44,911
2024-11-26	43.280	43.780	42.680	42.740	40.330	80,088
2024-11-25	43.840	44.180	42.960	43.580	41.122	160,364

← NewerPage 8 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.