FUCHS SE NA ST O.N. - Price History
Monthly price history for FPE.DE (FUCHS SE NA ST O.N.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €35.10 | €35.10 |
| March 2024 | €36.40 | €36.40 |
| February 2024 | €32.25 | €32.25 |
| January 2024 | €32.85 | €32.85 |
| December 2023 | €32.85 | €32.85 |
| November 2023 | €31.10 | €31.10 |
| October 2023 | €31.60 | €31.60 |
| September 2023 | €30.20 | €30.20 |
| August 2023 | €30.20 | €30.20 |
| July 2023 | €29.90 | €29.90 |
| June 2023 | €29.15 | €29.15 |
| May 2023 | €29.45 | €29.45 |
| April 2023 | €29.75 | €29.75 |
| March 2023 | €31.45 | €31.45 |
| February 2023 | €30.75 | €30.75 |
| January 2023 | €30.35 | €30.35 |
| December 2022 | €27.80 | €27.80 |
| November 2022 | €28.30 | €28.30 |
| October 2022 | €24.10 | €24.10 |
| September 2022 | €21.75 | €21.75 |
| August 2022 | €23.30 | €23.30 |
| July 2022 | €24.95 | €24.95 |
| June 2022 | €23.30 | €23.30 |
| May 2022 | €24.80 | €24.80 |
| April 2022 | €25.40 | €25.40 |
| March 2022 | €25.90 | €25.90 |
| February 2022 | €28.12 | €28.12 |
| January 2022 | €29.94 | €29.94 |
| December 2021 | €30.72 | €30.72 |
| November 2021 | €30.40 | €30.40 |
| October 2021 | €31.70 | €31.70 |
| September 2021 | €31.62 | €31.62 |
| August 2021 | €33.50 | €33.50 |
| July 2021 | €33.90 | €33.90 |
| June 2021 | €32.70 | €32.70 |
| May 2021 | €33.80 | €33.80 |
| April 2021 | €36.35 | €36.35 |
| March 2021 | €34.70 | €34.70 |
| February 2021 | €36.25 | €36.25 |
| January 2021 | €37 | €37 |
| December 2020 | €37.70 | €37.70 |
| November 2020 | €38.60 | €38.60 |
| October 2020 | €33 | €33 |
| September 2020 | €32 | €32 |
| August 2020 | €29.50 | €29.50 |
| July 2020 | €28.70 | €28.70 |
| June 2020 | €30.20 | €30.20 |
| May 2020 | €30.25 | €30.25 |
| April 2020 | €31 | €31 |
| March 2020 | €28.60 | €28.60 |
| February 2020 | €30.95 | €30.95 |
| January 2020 | €36.30 | €36.30 |
| December 2019 | €39.50 | €39.50 |
| November 2019 | €36.80 | €36.80 |
| October 2019 | €35.55 | €35.55 |
| September 2019 | €33 | €33 |
| August 2019 | €30.60 | €30.60 |
| July 2019 | €32.05 | €32.05 |
| June 2019 | €31.40 | €31.40 |
| May 2019 | €31.25 | €31.25 |
| April 2019 | €35.75 | €35.75 |
| March 2019 | €34.85 | €34.85 |
| February 2019 | €35.35 | €35.35 |
| January 2019 | €38.45 | €38.45 |
| December 2018 | €35 | €35 |
| November 2018 | €35 | €35 |
| October 2018 | €38.40 | €38.40 |
| September 2018 | €41.80 | €41.80 |
| August 2018 | €46.85 | €46.85 |
| July 2018 | €45.05 | €45.05 |
| June 2018 | €40.60 | €40.60 |
| May 2018 | €42.90 | €42.90 |
| April 2018 | €42.80 | €42.80 |
| March 2018 | €41.50 | €41.50 |
| February 2018 | €42.40 | €42.40 |
| January 2018 | €41.10 | €41.10 |
| December 2017 | €40.42 | €40.42 |
| November 2017 | €40.10 | €40.10 |
| October 2017 | €42.60 | €42.60 |
| September 2017 | €43.40 | €43.40 |
| August 2017 | €40.62 | €40.62 |
| July 2017 | €44.57 | €44.57 |
| June 2017 | €41.50 | €41.50 |
| May 2017 | €42.55 | €42.55 |
| April 2017 | €41.37 | €41.37 |
| March 2017 | €40.17 | €40.17 |
| February 2017 | €40.03 | €40.03 |
| January 2017 | €39.05 | €39.05 |
| December 2016 | €36.82 | €36.82 |
| November 2016 | €35.04 | €35.04 |
| October 2016 | €35.92 | €35.92 |
| September 2016 | €36.20 | €36.20 |
| August 2016 | €37.76 | €37.76 |
| July 2016 | €34.34 | €34.34 |
| June 2016 | €32.64 | €32.64 |
| May 2016 | €32.95 | €32.95 |
| April 2016 | €32.35 | €32.35 |
| March 2016 | €34.09 | €34.09 |
| February 2016 | €33.70 | €33.70 |
| January 2016 | €32.80 | €32.80 |
| December 2015 | €37.78 | €37.78 |
| November 2015 | €38.28 | €38.28 |
| October 2015 | €37.46 | €37.46 |
| September 2015 | €34.20 | €34.20 |
| August 2015 | €34.72 | €34.72 |
| July 2015 | €36.36 | €36.36 |
| June 2015 | €34.21 | €34.21 |
| May 2015 | €36.52 | €36.52 |
| April 2015 | €33.70 | €33.70 |
| March 2015 | €33.30 | €33.30 |
| February 2015 | €34.32 | €34.32 |
| January 2015 | €33.62 | €33.62 |
| December 2014 | €31.98 | €31.98 |
| November 2014 | €32.22 | €32.22 |
| October 2014 | €29.38 | €29.38 |
| September 2014 | €28.81 | €28.81 |
| August 2014 | €30.38 | €30.38 |
| July 2014 | €29.60 | €29.60 |
| June 2014 | €31.50 | €31.50 |
| May 2014 | €33.22 | €33.22 |
| April 2014 | €33 | €33 |
| March 2014 | €32.10 | €32.10 |
| February 2014 | €31.43 | €31.43 |
| January 2014 | €28.53 | €28.53 |
| December 2013 | €31.02 | €31.02 |
| November 2013 | €30.28 | €30.28 |
| October 2013 | €25.14 | €25.14 |
| September 2013 | €26.52 | €26.52 |
| August 2013 | €25.96 | €25.96 |
| July 2013 | €24.80 | €24.80 |
| June 2013 | €26.12 | €26.12 |
| May 2013 | €28.70 | €28.70 |
| April 2013 | €29 | €29 |
| March 2013 | €29.97 | €29.97 |
| February 2013 | €27.31 | €27.31 |
| January 2013 | €26 | €26 |
| December 2012 | €25.58 | €25.58 |
| November 2012 | €24.62 | €24.62 |
| October 2012 | €23.99 | €23.99 |
| September 2012 | €23.34 | €23.34 |
| August 2012 | €21.80 | €21.80 |
| July 2012 | €20.38 | €20.38 |
| June 2012 | €20.07 | €20.07 |
| May 2012 | €19.16 | €19.16 |
| April 2012 | €21 | €21 |
| March 2012 | €19.75 | €19.75 |
| February 2012 | €18.20 | €18.20 |
| January 2012 | €15.93 | €15.93 |
| December 2011 | €14.72 | €14.72 |
| November 2011 | €15.48 | €15.48 |
| October 2011 | €17.11 | €17.11 |
| September 2011 | €15.05 | €15.05 |
| August 2011 | €15.65 | €15.65 |
| July 2011 | €16.92 | €16.92 |
| June 2011 | €17.85 | €17.85 |
| May 2011 | €16.77 | €16.77 |
| April 2011 | €16.32 | €16.32 |
| March 2011 | €16.22 | €16.22 |
| February 2011 | €15.61 | €15.61 |
| January 2011 | €15.12 | €15.12 |
| December 2010 | €16.45 | €16.45 |
| November 2010 | €15.18 | €15.18 |
| October 2010 | €15.33 | €15.33 |
| September 2010 | €12.92 | €12.92 |
| August 2010 | €11.89 | €11.89 |
| July 2010 | €12.13 | €12.13 |
| June 2010 | €11.73 | €11.73 |
| May 2010 | €11.82 | €11.82 |
| April 2010 | €12.08 | €12.08 |
| March 2010 | €11.15 | €11.15 |
| February 2010 | €10.17 | €10.17 |
| January 2010 | €9.78 | €9.78 |
| December 2009 | €10.06 | €10.06 |
| November 2009 | €9.43 | €9.43 |
| October 2009 | €8.60 | €8.60 |
| September 2009 | €7.47 | €7.47 |
| August 2009 | €7.24 | €7.24 |
| July 2009 | €6.77 | €6.77 |
| June 2009 | €6.56 | €6.56 |
| May 2009 | €6.87 | €6.87 |
| April 2009 | €7 | €7 |
| March 2009 | €5.06 | €5.06 |
| February 2009 | €4.40 | €4.40 |
| January 2009 | €5.25 | €5.25 |
| December 2008 | €6.47 | €6.47 |
| November 2008 | €5.66 | €5.66 |
| October 2008 | €8.23 | €8.23 |
| September 2008 | €7.90 | €7.90 |
| August 2008 | €9.39 | €9.39 |
| July 2008 | €9.91 | €9.91 |
| June 2008 | €10.55 | €10.55 |
| May 2008 | €11.42 | €11.42 |
| April 2008 | €11.76 | €11.76 |
| March 2008 | €10 | €10 |
| February 2008 | €9.92 | €9.92 |
| January 2008 | €9.10 | €9.10 |
| December 2007 | €10.46 | €10.46 |
| November 2007 | €10.63 | €10.63 |
| October 2007 | €11.58 | €11.58 |
| September 2007 | €10.36 | €10.36 |
| August 2007 | €10.72 | €10.72 |
| July 2007 | €11.66 | €11.66 |
| June 2007 | €10.65 | €10.65 |
| May 2007 | €10.42 | €10.42 |
| April 2007 | €10.47 | €10.47 |
| March 2007 | €9.93 | €9.93 |
| February 2007 | €8.75 | €8.75 |
| January 2007 | €8.92 | €8.92 |
| December 2006 | €8.52 | €8.52 |
| November 2006 | €8.72 | €8.72 |
| October 2006 | €7.26 | €7.26 |
| September 2006 | €6.83 | €6.83 |
| August 2006 | €6.83 | €6.83 |
| July 2006 | €6.15 | €6.15 |
| June 2006 | €5.87 | €5.87 |
| May 2006 | €5.91 | €5.91 |
| April 2006 | €6.09 | €6.09 |
| March 2006 | €6.19 | €6.19 |
| February 2006 | €5.61 | €5.61 |
| January 2006 | €5.49 | €5.49 |
| December 2005 | €5.20 | €5.20 |
| November 2005 | €5.46 | €5.46 |
| October 2005 | €5.08 | €5.08 |
| September 2005 | €5.12 | €5.12 |
| August 2005 | €4.82 | €4.82 |
| July 2005 | €4.22 | €4.22 |
| June 2005 | €4.19 | €4.19 |
| May 2005 | €3.91 | €3.91 |
| April 2005 | €3.81 | €3.81 |
| March 2005 | €3.53 | €3.53 |
| February 2005 | €4.19 | €4.19 |
| January 2005 | €4.23 | €4.23 |
| December 2004 | €4.29 | €4.29 |
| November 2004 | €3.79 | €3.79 |
| October 2004 | €3.54 | €3.54 |
| September 2004 | €3.28 | €3.28 |
| August 2004 | €3.02 | €3.02 |
| July 2004 | €3 | €3 |
| June 2004 | €2.97 | €2.97 |
| May 2004 | €3.08 | €3.08 |
| April 2004 | €3.26 | €3.26 |
| March 2004 | €2.98 | €2.98 |
| February 2004 | €3.09 | €3.09 |
| January 2004 | €2.83 | €2.83 |
| December 2003 | €2.41 | €2.41 |
| November 2003 | €2.61 | €2.61 |
| October 2003 | €2.29 | €2.29 |
| September 2003 | €2.29 | €2.29 |
| August 2003 | €2.34 | €2.34 |
| July 2003 | €2.01 | €2.01 |
| June 2003 | €1.63 | €1.63 |
| May 2003 | €1.50 | €1.50 |
| April 2003 | €1.48 | €1.48 |
| March 2003 | €1.23 | €1.23 |
| February 2003 | €1.20 | €1.20 |
| January 2003 | €1.21 | €1.21 |
| December 2002 | €1.16 | €1.16 |
| November 2002 | €1.16 | €1.16 |
| October 2002 | €1.08 | €1.08 |
| September 2002 | €1.09 | €1.09 |
| August 2002 | €1.19 | €1.19 |
| July 2002 | €1.13 | €1.13 |
| June 2002 | €1.16 | €1.16 |
| May 2002 | €1.11 | €1.11 |
| April 2002 | €1.10 | €1.10 |
| March 2002 | €1.09 | €1.09 |
| February 2002 | €1.08 | €1.08 |
| January 2002 | €1.15 | €1.15 |
| December 2001 | €1.08 | €1.08 |
| November 2001 | €1 | €1 |
| October 2001 | €0.99 | €0.99 |
| September 2001 | €0.88 | €0.88 |
| August 2001 | €1.02 | €1.02 |
| July 2001 | €1.07 | €1.07 |
| June 2001 | €1.06 | €1.06 |
| May 2001 | €1.16 | €1.16 |
| April 2001 | €1.15 | €1.15 |
| March 2001 | €1.06 | €1.06 |
| February 2001 | €1.08 | €1.08 |
| January 2001 | €1.07 | €1.07 |
| December 2000 | €0.99 | €0.99 |
| November 2000 | €1.04 | €1.04 |
| October 2000 | €0.98 | €0.98 |
| September 2000 | €1 | €1 |
| August 2000 | €0.96 | €0.96 |
| July 2000 | €1.02 | €1.02 |
| June 2000 | €1.17 | €1.17 |
| May 2000 | €1.21 | €1.21 |
| April 2000 | €1.06 | €1.06 |
| March 2000 | €0.99 | €0.99 |
| February 2000 | €0.86 | €0.86 |
| January 2000 | €0.98 | €0.98 |
| December 1999 | €1.02 | €1.02 |
| November 1999 | €1.04 | €1.04 |
| October 1999 | €1.08 | €1.08 |
| September 1999 | €1.09 | €1.09 |
| August 1999 | €1.16 | €1.16 |
| July 1999 | €1.16 | €1.16 |
| June 1999 | €1.23 | €1.23 |
| May 1999 | €1.18 | €1.18 |
| April 1999 | €1.28 | €1.28 |
| March 1999 | €1.16 | €1.16 |
| February 1999 | €1.12 | €1.12 |
| January 1999 | €1.32 | €1.32 |
| December 1998 | €1.50 | €1.50 |
| November 1998 | €1.36 | €1.36 |
| October 1998 | €1.51 | €1.51 |
| September 1998 | €1.44 | €1.44 |
| August 1998 | €1.63 | €1.63 |
| July 1998 | €1.93 | €1.93 |
| June 1998 | €1.98 | €1.98 |
| May 1998 | €1.99 | €1.99 |
| April 1998 | €1.78 | €1.78 |
| March 1998 | €1.76 | €1.76 |
| February 1998 | €1.73 | €1.73 |
| January 1998 | €1.70 | €1.70 |
| December 1997 | €1.78 | €1.78 |
| November 1997 | €1.68 | €1.68 |
| October 1997 | €1.77 | €1.77 |
| September 1997 | €1.85 | €1.85 |
| August 1997 | €1.77 | €1.77 |
| July 1997 | €1.86 | €1.86 |
| June 1997 | €1.90 | €1.90 |
| May 1997 | €1.82 | €1.82 |
| April 1997 | €1.82 | €1.82 |
| March 1997 | €1.80 | €1.80 |
| February 1997 | €1.78 | €1.78 |
| January 1997 | €1.68 | €1.68 |
| December 1996 | €1.57 | €1.57 |
| November 1996 | €1.61 | €1.61 |
| October 1996 | €1.69 | €1.69 |
| September 1996 | €1.59 | €1.59 |
| August 1996 | €1.58 | €1.58 |
| July 1996 | €1.41 | €1.41 |
| June 1996 | €1.56 | €1.56 |
| May 1996 | €1.48 | €1.48 |
| April 1996 | €1.46 | €1.46 |
| March 1996 | €1.36 | €1.36 |
| February 1996 | €1.42 | €1.42 |
| January 1996 | €1.45 | €1.45 |
| December 1995 | €1.44 | €1.44 |
| November 1995 | €1.52 | €1.52 |
| October 1995 | €1.51 | €1.51 |
| September 1995 | €1.54 | €1.54 |
| August 1995 | €1.66 | €1.66 |
| July 1995 | €1.56 | €1.56 |
| June 1995 | €1.69 | €1.69 |
| May 1995 | €1.65 | €1.65 |
| April 1995 | €1.75 | €1.75 |
| March 1995 | €1.77 | €1.77 |
| February 1995 | €1.84 | €1.84 |
| January 1995 | €1.83 | €1.83 |
| December 1994 | €1.95 | €1.95 |
| November 1994 | €1.82 | €1.82 |
| October 1994 | €1.77 | €1.77 |
| September 1994 | €1.93 | €1.93 |
| August 1994 | €1.83 | €1.83 |
| July 1994 | €1.84 | €1.84 |
| June 1994 | €1.86 | €1.86 |
| May 1994 | €1.99 | €1.99 |
| April 1994 | €1.80 | €1.80 |
| March 1994 | €1.80 | €1.80 |
| February 1994 | €1.86 | €1.86 |
| January 1994 | €1.93 | €1.93 |
| December 1993 | €1.74 | €1.74 |
| November 1993 | €1.73 | €1.73 |
| October 1993 | €1.70 | €1.70 |
| September 1993 | €1.70 | €1.70 |
| August 1993 | €1.72 | €1.72 |
| July 1993 | €1.61 | €1.61 |
| June 1993 | €1.62 | €1.62 |
| May 1993 | €1.52 | €1.52 |
| April 1993 | €1.40 | €1.40 |
| March 1993 | €1.42 | €1.42 |
| February 1993 | €1.39 | €1.39 |
| January 1993 | €1.22 | €1.22 |
| December 1992 | €1.21 | €1.21 |
| November 1992 | €1.37 | €1.37 |
| October 1992 | €1.51 | €1.51 |
| September 1992 | €1.48 | €1.48 |
| August 1992 | €1.61 | €1.61 |
| July 1992 | €1.69 | €1.69 |
| June 1992 | €1.61 | €1.61 |
| May 1992 | €1.82 | €1.82 |
| April 1992 | €1.70 | €1.70 |
| March 1992 | €1.79 | €1.79 |
| February 1992 | €1.74 | €1.74 |
| January 1992 | €1.74 | €1.74 |
| December 1991 | €1.69 | €1.69 |
| November 1991 | €1.78 | €1.78 |
| October 1991 | €1.90 | €1.90 |
| September 1991 | €1.92 | €1.92 |
| August 1991 | €2 | €2 |
| July 1991 | €2.14 | €2.14 |
| June 1991 | €2.18 | €2.18 |
| May 1991 | €2.13 | €2.13 |
| April 1991 | €2.20 | €2.20 |
| March 1991 | €2.27 | €2.27 |
| February 1991 | €2.25 | €2.25 |
| January 1991 | €2.04 | €2.04 |
| December 1990 | €2.20 | €2.20 |
| November 1990 | €2.19 | €2.19 |
| October 1990 | €2.27 | €2.27 |
| September 1990 | €2.20 | €2.20 |
| August 1990 | €2.42 | €2.42 |
| July 1990 | €2.49 | €2.49 |
| June 1990 | €2.75 | €2.75 |
| May 1990 | €2.62 | €2.62 |
| April 1990 | €2.53 | €2.53 |
| March 1990 | €2.58 | €2.58 |
| February 1990 | €2.18 | €2.18 |
| January 1990 | €2.29 | €2.29 |
FPE.DE
Price: €35.10
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.02%
Payout Ratio: 51.46%
Payout Ratio Range:
Dividend Per Share: 1.06 EUR
Earnings Per Share: 2.08 EUR
P/E Ratio: 15.61
Exchange: GER
Sector: Basic Materials
Industry: Specialty Chemicals
Volume: 4345
Market Capitalization: 5.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 3.25%
DGR5: 3.21%
DGR10: 4.89%