Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Fuchs Petrolub SE (FPE3.DU)

39.96

+0.44

+(1.11%)

As of 7:31:43 PM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 8, 2025	39.92	40.78	39.92	39.96	39.96	-
Apr 7, 2025	37.00	40.00	37.00	39.52	39.52	-
Apr 4, 2025	42.34	42.36	39.72	39.72	39.72	50
Apr 3, 2025	43.50	43.62	42.56	42.56	42.56	250
Apr 2, 2025	44.08	44.12	43.86	43.92	43.92	-
Apr 1, 2025	44.26	44.46	44.06	44.06	44.06	-
Mar 31, 2025	44.30	44.40	43.84	44.18	44.18	-
Mar 28, 2025	46.06	46.28	44.82	44.82	44.82	50
Mar 27, 2025	46.12	46.56	46.04	46.04	46.04	-
Mar 26, 2025	47.80	47.80	46.44	46.44	46.44	-
Mar 25, 2025	48.08	48.80	47.82	47.90	47.90	-
Mar 24, 2025	45.86	46.84	45.86	46.70	46.70	-
Mar 21, 2025	46.72	46.72	45.46	45.92	45.92	-
Mar 20, 2025	49.76	49.90	48.82	48.82	48.82	-
Mar 19, 2025	49.78	50.25	49.70	49.70	49.70	-
Mar 18, 2025	49.66	50.20	49.66	49.70	49.70	-
Mar 17, 2025	49.08	49.84	49.08	49.60	49.60	-
Mar 14, 2025	48.20	49.72	48.20	49.26	49.26	-
Mar 13, 2025	48.46	48.62	48.00	48.00	48.00	-
Mar 12, 2025	47.34	48.94	47.34	48.88	48.88	-
Mar 11, 2025	48.66	48.96	47.42	47.42	47.42	-
Mar 10, 2025	49.72	49.72	48.04	48.04	48.04	-
Mar 7, 2025	49.94	49.94	49.32	49.36	49.36	-
Mar 6, 2025	49.26	50.60	49.26	49.98	49.98	-
Mar 5, 2025	46.96	49.22	46.96	49.18	49.18	-
Mar 4, 2025	47.58	47.58	46.40	46.54	46.54	-
Mar 3, 2025	46.54	47.86	46.54	47.76	47.76	-
Feb 28, 2025	46.22	46.86	46.22	46.60	46.60	-
Feb 27, 2025	46.32	46.48	46.22	46.36	46.36	-
Feb 26, 2025	46.68	46.98	46.30	46.30	46.30	-
Feb 25, 2025	46.56	46.88	46.48	46.48	46.48	-
Feb 24, 2025	46.72	47.04	46.72	46.76	46.76	-
Feb 21, 2025	46.32	46.98	46.32	46.34	46.34	-
Feb 20, 2025	47.06	47.60	46.90	46.90	46.90	-
Feb 19, 2025	48.26	48.56	46.84	46.84	46.84	-
Feb 18, 2025	48.12	48.46	47.74	48.32	48.32	-
Feb 17, 2025	47.70	48.48	47.32	48.16	48.16	-
Feb 14, 2025	47.24	47.76	47.24	47.62	47.62	-
Feb 13, 2025	45.16	47.26	45.16	47.26	47.26	-
Feb 12, 2025	44.42	44.94	44.20	44.94	44.94	-
Feb 11, 2025	44.86	44.86	44.28	44.28	44.28	-
Feb 10, 2025	43.78	44.74	43.78	44.74	44.74	-
Feb 7, 2025	44.44	44.44	43.66	43.66	43.66	-
Feb 6, 2025	43.42	44.38	43.42	44.38	44.38	-
Feb 5, 2025	42.60	43.18	42.54	43.18	43.18	-
Feb 4, 2025	42.74	42.80	42.30	42.64	42.64	-
Feb 3, 2025	43.18	43.18	42.60	42.60	42.60	-
Jan 31, 2025	44.14	44.28	43.64	43.64	43.64	-
Jan 30, 2025	42.50	44.10	42.50	44.10	44.10	-
Jan 29, 2025	42.22	42.80	42.22	42.72	42.72	-
Jan 28, 2025	41.80	42.20	41.66	42.12	42.12	-
Jan 27, 2025	41.26	41.84	41.16	41.76	41.76	-
Jan 24, 2025	41.44	41.48	41.24	41.24	41.24	-
Jan 23, 2025	40.68	41.66	40.68	41.36	41.36	-
Jan 22, 2025	40.76	40.96	40.70	40.72	40.72	-
Jan 21, 2025	39.82	40.70	39.82	40.70	40.70	-
Jan 20, 2025	40.44	40.44	39.82	39.82	39.82	-
Jan 17, 2025	39.64	40.58	39.64	40.50	40.50	-
Jan 16, 2025	39.98	39.98	39.42	39.54	39.54	-
Jan 15, 2025	39.28	39.76	39.28	39.68	39.68	-
Jan 14, 2025	39.94	39.94	39.14	39.20	39.20	50
Jan 13, 2025	40.02	40.28	39.76	39.80	39.80	-
Jan 10, 2025	42.14	42.14	40.08	40.08	40.08	-
Jan 9, 2025	41.92	42.10	41.92	42.10	42.10	-
Jan 8, 2025	41.72	42.08	41.72	41.86	41.86	30
Jan 7, 2025	41.80	42.08	41.72	41.72	41.72	-
Jan 6, 2025	41.50	42.06	41.50	41.84	41.84	-
Jan 3, 2025	41.60	41.62	41.42	41.42	41.42	-
Jan 2, 2025	41.86	41.86	41.32	41.48	41.48	-
Dec 30, 2024	41.66	41.70	41.26	41.70	41.70	-
Dec 27, 2024	41.78	41.94	41.62	41.62	41.62	-
Dec 23, 2024	41.22	41.74	41.10	41.74	41.74	-
Dec 20, 2024	41.02	41.50	40.82	41.50	41.50	-
Dec 19, 2024	40.82	41.34	40.82	41.12	41.12	-
Dec 18, 2024	41.12	41.28	41.00	41.00	41.00	-
Dec 17, 2024	41.92	41.92	41.10	41.10	41.10	-
Dec 16, 2024	42.14	42.14	41.44	41.94	41.94	-
Dec 13, 2024	42.52	42.56	42.10	42.10	42.10	-
Dec 12, 2024	42.68	42.90	42.46	42.46	42.46	-
Dec 11, 2024	43.60	43.60	42.70	42.70	42.70	-
Dec 10, 2024	43.28	43.98	43.28	43.56	43.56	-
Dec 9, 2024	43.20	43.52	43.04	43.52	43.52	-
Dec 6, 2024	42.32	43.28	42.32	43.28	43.28	-
Dec 5, 2024	42.02	42.60	42.02	42.28	42.28	-
Dec 4, 2024	41.86	42.18	41.86	41.88	41.88	-
Dec 3, 2024	42.92	42.92	41.80	41.80	41.80	-
Dec 2, 2024	42.36	42.88	42.36	42.88	42.88	-
Nov 29, 2024	42.50	42.50	42.12	42.36	42.36	-
Nov 28, 2024	43.92	43.92	42.44	42.44	42.44	-
Nov 27, 2024	42.66	43.54	42.64	43.54	43.54	-
Nov 26, 2024	43.32	43.46	42.64	42.64	42.64	-
Nov 25, 2024	43.92	43.92	43.24	43.34	43.34	-
Nov 22, 2024	43.86	44.28	43.86	43.94	43.94	-
Nov 21, 2024	44.02	44.02	43.72	43.82	43.82	-
Nov 20, 2024	43.40	43.90	43.40	43.84	43.84	-
Nov 19, 2024	43.42	43.46	42.68	43.24	43.24	-
Nov 18, 2024	44.48	44.48	43.30	43.30	43.30	-
Nov 15, 2024	44.42	44.78	44.22	44.36	44.36	-
Nov 14, 2024	44.42	44.58	44.28	44.46	44.46	-
Nov 13, 2024	44.26	44.46	44.08	44.42	44.42	20
Nov 12, 2024	44.58	44.96	44.16	44.16	44.16	-
Nov 11, 2024	44.48	45.16	44.46	44.46	44.46	10
Nov 8, 2024	44.82	44.88	44.24	44.24	44.24	-
Nov 7, 2024	43.82	45.02	43.82	44.96	44.96	-
Nov 6, 2024	43.94	44.10	43.90	43.90	43.90	-
Nov 5, 2024	43.94	43.94	43.68	43.68	43.68	-
Nov 4, 2024	43.62	44.18	43.62	43.80	43.80	209
Nov 1, 2024	42.52	43.78	42.52	43.78	43.78	-
Oct 31, 2024	42.06	42.56	42.06	42.56	42.56	-
Oct 30, 2024	41.30	42.52	41.30	42.18	42.18	-
Oct 29, 2024	42.06	42.06	41.52	41.52	41.52	-
Oct 28, 2024	41.56	41.94	41.56	41.94	41.94	-
Oct 25, 2024	41.26	41.30	41.20	41.28	41.28	233
Oct 24, 2024	41.46	41.66	41.16	41.16	41.16	-
Oct 23, 2024	42.06	42.16	41.32	41.32	41.32	-
Oct 22, 2024	42.54	42.54	41.66	41.96	41.96	-
Oct 21, 2024	43.14	43.32	42.70	42.70	42.70	-
Oct 18, 2024	42.94	43.12	42.80	43.12	43.12	-
Oct 17, 2024	42.02	43.10	42.02	42.86	42.86	-
Oct 16, 2024	42.00	42.08	41.92	42.06	42.06	-
Oct 15, 2024	42.38	42.66	42.00	42.00	42.00	-
Oct 14, 2024	42.60	42.60	42.10	42.26	42.26	100
Oct 11, 2024	42.22	42.42	42.14	42.24	42.24	100
Oct 10, 2024	42.24	42.60	42.14	42.16	42.16	-
Oct 9, 2024	41.86	42.28	41.86	42.20	42.20	-
Oct 8, 2024	41.94	41.94	41.54	41.76	41.76	-
Oct 7, 2024	42.04	42.14	41.82	42.14	42.14	-
Oct 4, 2024	41.68	41.94	41.68	41.94	41.94	-
Oct 3, 2024	42.00	42.00	41.62	41.62	41.62	-
Oct 2, 2024	42.00	42.10	42.00	42.00	42.00	-
Oct 1, 2024	43.50	43.50	42.00	42.00	42.00	-
Sep 30, 2024	42.94	43.48	42.94	43.36	43.36	-
Sep 27, 2024	42.60	43.44	42.52	43.30	43.30	-
Sep 26, 2024	41.80	42.72	41.74	42.48	42.48	-
Sep 25, 2024	39.46	41.40	39.46	41.40	41.40	40
Sep 24, 2024	39.68	39.90	39.64	39.76	39.76	-
Sep 23, 2024	39.16	39.76	39.12	39.52	39.52	-
Sep 20, 2024	39.68	39.68	39.04	39.04	39.04	-
Sep 19, 2024	39.36	40.20	39.36	39.82	39.82	-
Sep 18, 2024	38.96	39.40	38.96	39.20	39.20	-
Sep 17, 2024	38.54	39.12	38.54	38.84	38.84	-
Sep 16, 2024	38.80	38.80	38.38	38.38	38.38	-
Sep 13, 2024	38.50	38.76	38.48	38.76	38.76	-
Sep 12, 2024	38.76	39.00	38.46	38.46	38.46	-
Sep 11, 2024	38.88	39.12	38.52	38.52	38.52	-
Sep 10, 2024	38.90	39.28	38.50	38.76	38.76	-
Sep 9, 2024	38.62	39.06	38.52	38.92	38.92	-
Sep 6, 2024	38.58	38.90	38.46	38.46	38.46	-
Sep 5, 2024	38.58	38.66	38.56	38.60	38.60	-
Sep 4, 2024	37.72	38.56	37.72	38.56	38.56	-
Sep 3, 2024	37.92	38.28	37.92	37.96	37.96	-
Sep 2, 2024	38.00	38.02	37.70	37.90	37.90	-
Aug 30, 2024	37.62	37.94	37.62	37.94	37.94	100
Aug 29, 2024	37.40	37.90	37.40	37.70	37.70	-
Aug 28, 2024	37.98	37.98	37.48	37.48	37.48	-
Aug 27, 2024	38.06	38.18	37.76	37.90	37.90	-
Aug 26, 2024	38.20	38.20	37.94	38.02	38.02	-
Aug 23, 2024	38.24	38.44	38.20	38.24	38.24	-
Aug 22, 2024	38.40	38.44	38.08	38.12	38.12	550
Aug 21, 2024	38.00	38.48	38.00	38.48	38.48	-
Aug 20, 2024	39.14	39.14	37.90	37.90	37.90	-
Aug 19, 2024	39.24	39.36	39.06	39.06	39.06	-
Aug 16, 2024	39.70	39.70	39.26	39.26	39.26	-
Aug 15, 2024	38.98	39.56	38.98	39.56	39.56	-
Aug 14, 2024	38.78	38.84	38.78	38.78	38.78	-
Aug 13, 2024	38.26	38.56	38.16	38.56	38.56	-
Aug 12, 2024	38.62	38.62	38.06	38.22	38.22	-
Aug 9, 2024	38.42	38.82	38.40	38.52	38.52	-
Aug 8, 2024	38.82	38.82	38.32	38.42	38.42	-
Aug 7, 2024	39.02	39.40	38.72	38.72	38.72	-
Aug 6, 2024	38.70	39.02	38.70	38.84	38.84	-
Aug 5, 2024	38.76	38.76	38.14	38.18	38.18	-
Aug 2, 2024	39.70	39.70	39.18	39.18	39.18	-
Aug 1, 2024	39.92	40.24	39.76	39.76	39.76	-
Jul 31, 2024	40.02	40.10	38.76	40.10	40.10	-
Jul 30, 2024	38.90	40.00	38.90	39.80	39.80	-
Jul 29, 2024	37.66	37.66	37.36	37.46	37.46	-
Jul 26, 2024	37.00	37.48	36.98	37.48	37.48	-
Jul 25, 2024	38.60	38.60	36.24	37.02	37.02	-
Jul 24, 2024	39.18	39.46	39.18	39.20	39.20	-
Jul 23, 2024	40.64	40.64	39.24	39.24	39.24	21
Jul 22, 2024	40.42	40.78	40.42	40.50	40.50	-
Jul 19, 2024	40.96	40.96	40.26	40.26	40.26	-
Jul 18, 2024	41.08	41.38	40.92	40.92	40.92	-
Jul 17, 2024	41.50	41.50	40.96	40.96	40.96	-
Jul 16, 2024	41.32	41.68	41.32	41.56	41.56	-
Jul 15, 2024	42.06	42.06	41.42	41.42	41.42	-
Jul 12, 2024	41.92	42.30	41.92	42.08	42.08	-
Jul 11, 2024	42.02	42.02	41.60	41.78	41.78	-
Jul 10, 2024	41.56	41.88	41.56	41.88	41.88	-
Jul 9, 2024	41.66	41.80	41.52	41.52	41.52	-
Jul 8, 2024	41.68	41.90	41.66	41.66	41.66	-
Jul 5, 2024	42.08	42.14	41.66	41.66	41.66	-
Jul 4, 2024	42.00	42.08	41.96	42.08	42.08	-
Jul 3, 2024	42.30	42.30	41.88	41.88	41.88	-
Jul 2, 2024	42.18	42.42	41.96	42.08	42.08	-
Jul 1, 2024	42.76	42.80	42.22	42.22	42.22	-
Jun 28, 2024	42.84	42.84	42.38	42.38	42.38	-
Jun 27, 2024	42.78	43.00	42.72	42.72	42.72	-
Jun 26, 2024	42.60	43.02	42.60	42.68	42.68	-
Jun 25, 2024	43.04	43.16	42.52	42.52	42.52	200
Jun 24, 2024	42.90	43.34	42.90	43.02	43.02	-
Jun 21, 2024	44.10	44.10	42.74	42.94	42.94	-
Jun 20, 2024	43.50	44.12	43.50	43.84	43.84	-
Jun 19, 2024	44.04	44.04	43.50	43.50	43.50	-
Jun 18, 2024	43.98	44.04	43.94	44.04	44.04	-
Jun 17, 2024	43.00	44.02	43.00	43.74	43.74	-
Jun 14, 2024	44.00	44.10	43.10	43.20	43.20	-
Jun 13, 2024	45.08	45.08	43.82	43.82	43.82	-
Jun 12, 2024	45.26	45.32	45.10	45.12	45.12	-
Jun 11, 2024	45.34	45.88	45.04	45.04	45.04	-
Jun 10, 2024	45.48	45.94	45.10	45.22	45.22	-
Jun 7, 2024	45.20	45.68	45.20	45.64	45.64	-
Jun 6, 2024	44.92	45.40	44.92	45.40	45.40	-
Jun 5, 2024	44.88	44.96	44.82	44.82	44.82	-
Jun 4, 2024	44.54	44.86	44.44	44.76	44.76	-
Jun 3, 2024	44.62	44.80	44.40	44.46	44.46	-
May 31, 2024	44.44	44.44	44.18	44.18	44.18	-
May 30, 2024	43.92	44.42	43.74	44.40	44.40	-
May 29, 2024	44.78	44.78	44.06	44.06	44.06	-
May 28, 2024	44.80	45.14	44.80	44.86	44.86	-
May 27, 2024	45.56	45.58	44.72	44.76	44.76	80
May 24, 2024	45.32	45.48	45.28	45.38	45.38	-
May 23, 2024	44.96	45.46	44.96	45.40	45.40	-
May 22, 2024	45.36	45.36	44.86	44.86	44.86	-
May 21, 2024	45.12	45.34	45.12	45.30	45.30	-
May 20, 2024	43.62	45.40	43.62	45.06	45.06	-
May 17, 2024	42.52	43.68	42.40	43.68	43.68	-
May 16, 2024	42.86	42.86	42.44	42.44	42.44	233
May 15, 2024	42.96	42.96	42.66	42.82	42.82	10
May 14, 2024	42.36	43.24	42.36	42.78	42.78	-
May 13, 2024	42.72	42.72	42.38	42.38	42.38	-
May 10, 2024	42.96	42.96	42.42	42.42	42.42	-
May 9, 2024	1.11 Dividend
May 9, 2024	42.90	43.06	42.82	42.84	42.84	-
May 8, 2024	43.70	44.02	43.70	43.72	42.61	-
May 7, 2024	43.62	43.88	43.58	43.88	42.77	-
May 6, 2024	43.40	43.84	43.40	43.50	42.40	-
May 3, 2024	43.28	43.38	42.88	43.26	42.16	-
May 2, 2024	43.72	43.72	42.86	43.14	42.04	-
Apr 30, 2024	42.90	43.72	41.32	43.64	42.53	-
Apr 29, 2024	44.08	44.08	42.78	43.24	42.14	-
Apr 26, 2024	44.00	44.26	43.98	44.10	42.98	-
Apr 25, 2024	43.94	44.10	43.46	43.72	42.61	-
Apr 24, 2024	44.04	44.36	43.90	43.90	42.79	-
Apr 23, 2024	44.28	44.28	43.84	43.86	42.75	-
Apr 22, 2024	44.28	44.42	44.14	44.14	43.02	-
Apr 19, 2024	43.98	44.42	43.98	44.12	43.00	-
Apr 18, 2024	44.84	44.84	44.20	44.20	43.08	-
Apr 17, 2024	44.60	44.88	44.60	44.70	43.57	-
Apr 16, 2024	45.24	45.24	44.56	44.56	43.43	20
Apr 15, 2024	45.52	45.68	45.20	45.20	44.05	-
Apr 12, 2024	46.04	46.38	45.84	45.84	44.68	-
Apr 11, 2024	46.08	46.42	45.84	45.84	44.68	-
Apr 10, 2024	46.24	46.30	46.02	46.02	44.85	-
Apr 9, 2024	46.12	46.16	45.92	46.04	44.87	215
Apr 8, 2024	46.40	46.66	46.12	46.12	44.95	-

BNR.DE Brenntag SE

54.84

+0.44%

EVK.DE Evonik Industries AG

18.24

+1.84%

CLN.SW Clariant AG

7.87

+3.28%

AKE.PA Arkema S.A.

62.40

+2.55%

WCH.DE Wacker Chemie AG

61.75

+3.17%

SIKA.SW Sika AG

189.05

+3.17%

GIVN.SW Givaudan SA

3,557.00

+1.11%

LYB LyondellBasell Industries N.V.

53.62

-5.27%