FRA, FPE3 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, FPE3: Fuchs Petrolub SE Preference Shares

02 Sep 2025

LAST: 40.02	CHANGE: 0.76	OPEN: 40.64	HIGH: 40.64	ASK: 0.00	VOLUME: 40
LAST: 40.02	CHG(%): 1.86	PREV: 40.78	LOW: 40.02	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	40.64	40.64	40.02	40.02	40
01 Sep 25	40.86	40.86	40.78	40.78	50
29 Aug 25	41.00	41.00	40.92	40.92	50
28 Aug 25	40.90	41.14	40.90	41.14	50
27 Aug 25	41.26	41.26	41.02	41.02	50
26 Aug 25	41.62	41.62	41.38	41.38	50
25 Aug 25	42.68	42.68	41.80	41.80	2
22 Aug 25	41.70	42.60	41.70	42.60	375
21 Aug 25	41.68	41.84	41.68	41.84	68
20 Aug 25	41.46	41.88	41.46	41.66	850

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	40.78
MA10:	41.32
MA20:	41.01
MA50:	43.11
MA100:	44.06
MA200:	43.99
RSI14:	47.01
WPR14:	-100.00
MTM14:	-0.72
ROC14:	-0.02
ATR:	0.51
Week High:	41.62
Week Low:	40.02
Month High:	42.68
Month Low:	40.02
Year High:	50.76
Year Low:	36.52
Volatility:	11.32

RECENT SPLITS

Date	Ratio
05 Jun 2014	2-1
30 Jun 2011	3-1
23 Jun 2005	3-1
28 Jul 2003	3-1

RECENT DIVIDENDS

Date	Amount
08 May 2025	$1.17
09 May 2024	$1.11
04 May 2023	$1.07
04 May 2022	$1.03
05 May 2021	$0.99
06 May 2020	$0.97
08 May 2019	$0.95
09 May 2018	$0.91
08 May 2017	$0.89
05 May 2016	$0.82