Fuchs Petrolub SE Preference Shares historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	43.880	44.560	43.640	44.020	41.537	64,534
2024-11-21	43.980	44.180	43.480	43.880	41.405	36,902
2024-11-20	43.460	44.180	43.440	43.920	41.443	74,051
2024-11-19	43.540	43.700	42.500	43.400	40.952	73,006
2024-11-18	44.600	44.680	43.380	43.500	41.047	45,154
2024-11-15	44.440	44.820	44.100	44.600	42.085	77,122
2024-11-14	44.740	44.800	44.300	44.660	42.141	27,790
2024-11-13	44.140	44.560	43.960	44.560	42.047	42,436
2024-11-12	44.940	45.300	44.320	44.380	41.877	77,457
2024-11-11	44.720	45.340	44.600	45.220	42.670	49,170
2024-11-08	45.400	45.400	44.460	44.460	41.953	28,703
2024-11-07	44.000	45.160	44.000	45.100	42.556	108,467
2024-11-06	43.960	44.260	43.700	44.000	41.518	61,180
2024-11-05	44.040	44.040	43.320	43.800	41.330	62,886
2024-11-04	43.820	44.240	43.360	44.000	41.518	118,667
2024-11-01	42.720	43.980	42.500	43.980	41.500	78,661
2024-10-31	41.900	43.200	41.900	42.820	40.405	129,588
2024-10-30	41.380	42.640	41.360	42.280	39.895	94,437
2024-10-29	41.800	41.960	41.640	41.680	39.329	35,599
2024-10-28	41.560	42.220	41.440	42.060	39.688	60,523
2024-10-25	41.560	41.660	41.060	41.440	39.103	40,248
2024-10-24	41.300	41.740	41.300	41.300	38.971	37,607
2024-10-23	42.180	42.280	41.500	41.500	39.159	39,403
2024-10-22	43.120	43.120	41.620	42.120	39.744	62,000
2024-10-21	43.200	43.440	42.640	42.820	40.405	48,908
2024-10-18	42.840	43.280	42.800	43.280	40.839	61,654
2024-10-17	42.260	43.320	42.000	42.960	40.537	65,412
2024-10-16	42.080	42.220	41.720	42.220	39.839	36,367
2024-10-15	42.660	42.740	41.960	42.160	39.782	44,751
2024-10-14	42.420	42.520	42.020	42.480	40.084	16,005
2024-10-11	42.340	42.740	42.220	42.400	40.009	42,411
2024-10-10	42.100	42.700	42.100	42.300	39.914	52,770
2024-10-09	41.900	42.400	41.880	42.360	39.971	26,736
2024-10-08	42.000	42.100	41.440	41.900	39.537	39,968
2024-10-07	42.240	42.300	41.760	42.300	39.914	53,862
2024-10-04	41.640	42.080	41.480	42.020	39.650	73,157
2024-10-03	42.180	42.180	41.540	41.780	39.424	43,086
2024-10-02	42.200	42.260	41.760	42.200	39.820	51,624
2024-10-01	43.700	43.780	42.100	42.140	39.763	48,574
2024-09-30	43.180	43.580	43.180	43.580	41.122	150,295
2024-09-27	42.640	43.580	42.580	43.560	41.103	107,460
2024-09-26	41.780	42.960	41.400	42.700	40.292	121,727
2024-09-25	40.140	41.500	39.960	41.380	39.046	104,803
2024-09-24	39.920	40.320	39.680	39.900	37.650	58,394
2024-09-23	39.420	39.920	39.100	39.640	37.404	38,202
2024-09-20	39.600	39.740	38.880	39.160	36.951	251,827
2024-09-19	39.660	40.440	39.600	39.960	37.706	67,667
2024-09-18	39.180	39.640	39.000	39.300	37.084	61,796
2024-09-17	38.740	39.160	38.600	39.040	36.838	56,665
2024-09-16	38.960	38.960	38.440	38.500	36.329	63,793
2024-09-13	38.500	38.920	38.280	38.920	36.725	66,514
2024-09-12	38.820	39.080	38.400	38.540	36.366	72,041
2024-09-11	38.660	39.420	38.540	38.540	36.366	71,413
2024-09-10	39.280	39.360	38.500	38.880	36.687	67,018
2024-09-09	38.620	39.220	38.480	39.000	36.800	64,617
2024-09-06	38.640	39.020	38.600	38.620	36.442	92,172
2024-09-05	38.520	38.800	38.040	38.800	36.612	74,888
2024-09-04	37.840	38.780	37.680	38.720	36.536	66,621
2024-09-03	38.180	38.500	37.980	38.220	36.064	57,975
2024-09-02	38.080	38.080	37.560	38.020	35.876	22,432

← NewerPage 9 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.