CGRE AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2024-11-27 | 9.550 | 9.550 | 9.400 | 9.400 | 9.400 | 5 |
| 2024-11-26 | 8.500 | 9.550 | 8.500 | 9.150 | 9.150 | 55 |
| 2024-11-25 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-11-22 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-11-21 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-11-20 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 10 |
| 2024-11-19 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-11-18 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-11-15 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2024-11-14 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 23 |
| 2024-11-13 | 9.400 | 9.700 | 9.400 | 9.700 | 9.700 | 1,524 |
| 2024-11-12 | 8.650 | 9.400 | 8.000 | 9.400 | 9.400 | 2,328 |
| 2024-11-11 | 6.900 | 8.900 | 6.000 | 8.900 | 8.900 | 3,418 |
| 2024-11-08 | 6.000 | 6.900 | 5.000 | 5.000 | 5.000 | 422 |
| 2024-11-07 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-11-06 | 8.800 | 8.800 | 8.500 | 8.500 | 8.500 | 1,064 |
| 2024-11-05 | 8.850 | 9.000 | 8.850 | 9.000 | 9.000 | 740 |
| 2024-11-04 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-11-01 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2024-10-31 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 500 |
| 2024-10-30 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2024-10-29 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2024-10-28 | 9.400 | 9.600 | 9.400 | 9.600 | 9.600 | 110 |
| 2024-10-25 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2024-10-24 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2024-10-23 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 0 |
| 2024-10-22 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 0 |
| 2024-10-21 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 0 |
| 2024-10-18 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 500 |
| 2024-10-17 | 9.200 | 10.000 | 9.200 | 9.850 | 9.850 | 26,500 |
| 2024-10-16 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2024-10-15 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2024-10-14 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2024-10-11 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2024-10-10 | 9.450 | 9.450 | 9.400 | 9.400 | 9.400 | 54 |
| 2024-10-09 | 9.400 | 9.400 | 9.300 | 9.300 | 9.300 | 500 |
| 2024-10-08 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2024-10-07 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-10-04 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-10-03 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-10-02 | 9.600 | 9.750 | 9.600 | 9.750 | 9.750 | 300 |
| 2024-10-01 | 9.450 | 9.650 | 9.450 | 9.650 | 9.650 | 305 |
| 2024-09-30 | 9.500 | 9.500 | 9.250 | 9.250 | 9.250 | 385 |
| 2024-09-27 | 9.400 | 10.000 | 8.750 | 10.000 | 10.000 | 448 |
| 2024-09-26 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 39 |
| 2024-09-25 | 9.900 | 10.000 | 9.900 | 10.000 | 10.000 | 730 |
| 2024-09-24 | 9.000 | 9.950 | 9.000 | 9.950 | 9.950 | 1,500 |
| 2024-09-23 | 8.900 | 10.500 | 8.900 | 10.500 | 10.500 | 20,154 |
| 2024-09-20 | 7.100 | 8.900 | 7.100 | 8.900 | 8.900 | 271 |
| 2024-09-19 | 8.900 | 8.900 | 7.100 | 7.100 | 7.100 | 386 |
| 2024-09-18 | 7.000 | 9.000 | 7.000 | 9.000 | 9.000 | 6,060 |
| 2024-09-17 | 7.800 | 8.900 | 7.800 | 8.900 | 8.900 | 1,380 |
| 2024-09-16 | 9.000 | 9.000 | 8.950 | 8.950 | 8.950 | 1,332 |
| 2024-09-13 | 7.000 | 8.000 | 7.000 | 8.000 | 8.000 | 3,893 |
| 2024-09-12 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-09-11 | 6.600 | 7.000 | 6.600 | 7.000 | 7.000 | 2,220 |
| 2024-09-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-09-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-09-06 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.