Fuchs Petrolub SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 32.940 | 32.940 | 32.460 | 32.740 | 27.212 | 15,260 |
| 2021-11-12 | 32.360 | 32.720 | 32.360 | 32.720 | 27.196 | 12,105 |
| 2021-11-11 | 32.280 | 32.660 | 32.220 | 32.580 | 27.079 | 9,514 |
| 2021-11-10 | 31.800 | 32.460 | 31.800 | 32.400 | 26.930 | 7,823 |
| 2021-11-09 | 31.600 | 32.080 | 31.600 | 31.900 | 26.514 | 15,703 |
| 2021-11-08 | 32.240 | 32.240 | 31.780 | 31.800 | 26.431 | 9,679 |
| 2021-11-05 | 31.780 | 32.240 | 31.780 | 32.240 | 26.797 | 22,515 |
| 2021-11-04 | 31.920 | 32.240 | 31.460 | 31.800 | 26.431 | 74,894 |
| 2021-11-03 | 32.000 | 32.000 | 31.680 | 31.740 | 26.381 | 19,710 |
| 2021-11-02 | 31.600 | 31.920 | 31.540 | 31.860 | 26.481 | 23,492 |
| 2021-11-01 | 32.000 | 32.000 | 31.360 | 31.620 | 26.281 | 19,250 |
| 2021-10-29 | 32.180 | 32.220 | 31.400 | 31.820 | 26.448 | 21,772 |
| 2021-10-28 | 32.860 | 32.860 | 32.300 | 32.540 | 27.046 | 8,790 |
| 2021-10-27 | 32.860 | 33.000 | 32.600 | 32.660 | 27.146 | 11,116 |
| 2021-10-26 | 33.000 | 33.120 | 32.680 | 32.680 | 27.162 | 5,324 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 1.2200 EUR |
| 2025-05-08 | 1.1600 EUR |
| 2024-05-09 | 1.1000 EUR |
| 2023-05-04 | 1.0600 EUR |
| 2022-05-04 | 1.0200 EUR |
| 2021-05-05 | 0.9800 EUR |
| 2020-05-06 | 0.9600 EUR |
| 2019-05-08 | 0.9400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.