Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	31.600	32.000	31.250	31.850	30.649	27,405
2025-08-18	31.350	31.400	31.150	31.300	30.120	12,394
2025-08-15	32.100	32.450	31.550	31.550	30.360	17,068
2025-08-14	31.100	31.200	30.650	31.200	30.023	16,579
2025-08-13	30.550	30.900	30.400	30.800	29.639	20,352
2025-08-12	31.100	31.100	30.600	30.700	29.542	15,635
2025-08-11	31.350	31.350	30.900	30.900	29.735	9,843
2025-08-08	31.450	31.600	31.200	31.300	30.120	22,464
2025-08-07	30.700	31.700	30.500	31.550	30.360	35,077
2025-08-06	30.900	30.900	30.450	30.500	29.350	20,755
2025-08-05	30.700	30.950	30.600	30.850	29.687	48,911
2025-08-04	30.950	31.050	30.400	30.550	29.398	49,554
2025-08-01	30.750	31.050	30.650	30.850	29.687	31,348
2025-07-31	31.400	31.550	30.850	30.950	29.783	73,484
2025-07-30	31.550	31.600	31.150	31.150	29.975	14,762
2025-07-29	32.200	32.200	31.550	31.600	30.408	15,667
2025-07-28	32.850	32.900	32.000	32.050	30.841	21,455
2025-07-25	33.050	33.050	32.450	32.600	31.371	12,502
2025-07-24	33.050	33.100	32.700	32.850	31.611	12,313
2025-07-23	32.550	33.150	32.550	32.800	31.563	5,223
2025-07-22	32.700	32.800	32.500	32.550	31.323	16,178
2025-07-21	32.350	33.050	32.350	32.550	31.323	17,158
2025-07-18	31.850	32.750	31.800	32.250	31.034	39,972
2025-07-17	31.950	32.000	31.500	31.550	30.360	59,612
2025-07-16	34.450	34.450	30.850	31.850	30.649	257,899
2025-07-15	35.000	35.900	34.950	35.500	34.161	22,602
2025-07-14	35.950	36.050	35.350	35.500	34.161	15,057
2025-07-11	36.600	37.100	36.150	36.300	34.931	11,964
2025-07-10	36.750	37.200	36.400	36.900	35.508	28,246
2025-07-09	36.750	36.850	36.300	36.650	35.268	13,056
2025-07-08	36.550	36.800	35.950	36.600	35.220	11,388
2025-07-07	36.300	36.500	36.050	36.400	35.027	2,757
2025-07-04	36.200	36.200	35.950	36.100	34.739	4,017
2025-07-03	36.500	36.650	36.200	36.200	34.835	5,980
2025-07-02	35.200	36.200	35.050	36.150	34.787	18,262
2025-07-01	35.400	35.400	34.700	35.050	33.728	6,722
2025-06-30	35.800	35.800	35.150	35.200	33.873	14,740
2025-06-27	35.800	35.800	35.350	35.700	34.354	7,460
2025-06-26	34.850	35.700	34.750	35.600	34.257	23,659
2025-06-25	34.450	34.550	34.100	34.200	32.910	10,387
2025-06-24	34.300	35.050	34.300	34.700	33.391	11,944
2025-06-23	34.850	34.850	33.850	34.000	32.718	7,682
2025-06-20	34.650	34.900	34.550	34.650	33.343	51,006
2025-06-19	34.600	34.950	34.400	34.500	33.199	11,980
2025-06-18	35.050	35.350	34.600	34.800	33.488	18,124
2025-06-17	35.050	35.600	34.850	35.250	33.921	14,938
2025-06-16	34.850	35.700	34.850	35.400	34.065	13,290
2025-06-13	36.050	36.850	34.850	34.900	33.584	14,492
2025-06-12	36.550	36.800	36.250	36.550	35.172	7,090
2025-06-11	37.100	37.250	36.750	36.750	35.364	8,856
2025-06-10	36.500	37.200	36.450	37.100	35.701	16,747
2025-06-09	36.200	36.750	36.200	36.700	35.316	7,112
2025-06-06	36.050	36.450	36.050	36.250	34.883	15,744
2025-06-05	36.200	36.550	35.800	36.200	34.835	28,617
2025-06-04	35.550	36.100	35.550	36.100	34.739	15,202
2025-06-03	35.300	35.400	34.900	35.300	33.969	12,225
2025-06-02	33.250	35.250	33.200	35.200	33.873	35,900
2025-05-30	33.750	33.900	33.400	33.500	32.237	24,377
2025-05-29	33.650	33.950	33.500	33.600	32.333	35,157
2025-05-28	33.550	33.750	33.400	33.400	32.140	40,015

← NewerPage 6 of 22 · 1,275 trading daysOlder →

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.