CropEnergies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	12.560	12.600	11.980	12.100	11.384	10,155
2022-09-28	12.460	12.620	12.120	12.540	11.798	6,837
2022-09-27	12.460	12.620	12.260	12.400	11.666	18,353
2022-09-26	12.420	12.420	12.200	12.360	11.629	4,487
2022-09-23	12.860	12.960	12.300	12.440	11.704	16,922
2022-09-22	13.240	13.340	12.860	12.940	12.174	9,037
2022-09-21	13.200	13.640	13.200	13.520	12.720	14,295
2022-09-20	13.420	14.080	12.960	13.317	12.529	21,981
2022-09-16	15.080	15.500	15.080	15.460	14.545	22,069
2022-09-15	15.580	15.640	15.160	15.554	14.634	3,811
2022-09-14	15.540	15.680	15.320	15.430	14.517	12,890
2022-09-13	15.980	16.020	15.520	15.598	14.676	7,110
2022-09-12	16.140	16.340	15.780	15.920	14.978	7,135
2022-09-09	16.340	16.580	16.000	16.264	15.302	7,314
2022-09-08	16.040	16.420	16.040	16.269	15.306	42,299
2022-09-07	15.760	16.260	15.760	16.200	15.241	11,256
2022-09-06	15.680	16.120	15.660	15.966	15.021	25,514
2022-09-05	16.160	16.160	15.380	15.559	14.639	4,498
2022-09-02	15.520	15.880	15.520	15.521	14.602	1,437
2022-09-01	16.220	16.220	15.340	15.340	14.432	13,437
2022-08-31	15.780	16.360	15.780	16.320	15.354	19,064
2022-08-30	16.040	16.162	15.820	15.880	14.940	12,045
2022-08-26	16.500	16.580	15.860	15.860	14.922	17,794
2022-08-25	16.660	16.660	16.340	16.385	15.415	8,558
2022-08-24	15.500	16.440	15.500	16.400	15.430	20,614
2022-08-23	14.860	15.560	14.860	15.500	14.583	7,120
2022-08-22	15.160	15.280	14.920	15.100	14.207	4,414
2022-08-19	15.380	15.460	15.080	15.260	14.357	10,033
2022-08-18	15.940	16.060	15.480	15.560	14.639	2,239
2022-08-17	16.000	16.140	15.860	15.940	14.997	8,703
2022-08-16	15.480	15.960	15.480	15.960	15.016	18,096
2022-08-15	15.500	15.920	15.240	15.400	14.489	7,910
2022-08-12	15.220	15.540	15.080	15.500	14.583	4,546
2022-08-11	14.700	15.240	14.540	15.120	14.225	3,818
2022-08-10	14.180	14.660	14.180	14.620	13.755	14,314
2022-08-09	14.520	14.520	14.440	14.500	13.642	882
2022-08-08	14.740	14.880	14.340	14.480	13.623	7,031
2022-08-05	14.680	14.800	14.360	14.660	13.793	2,668
2022-08-04	14.700	14.700	14.500	14.600	13.736	5,094
2022-08-03	14.480	14.780	14.120	14.680	13.811	11,351
2022-08-02	14.220	14.440	14.120	14.440	13.586	3,089
2022-08-01	14.380	14.600	14.240	14.300	13.454	11,089
2022-07-29	14.260	14.460	14.160	14.380	13.529	12,489
2022-07-28	14.140	14.200	14.060	14.160	13.322	8,594
2022-07-27	13.620	13.780	13.520	13.780	12.965	5,456
2022-07-26	13.860	13.880	13.520	13.640	12.833	3,943
2022-07-25	13.460	13.760	13.420	13.720	12.908	15,777
2022-07-22	13.300	13.600	13.280	13.420	12.626	15,728
2022-07-21	13.260	13.360	13.160	13.280	12.494	6,146
2022-07-20	13.120	13.480	12.980	13.360	12.570	20,757
2022-07-19	12.780	13.120	12.780	12.994	12.225	4,330
2022-07-18	12.880	12.960	12.760	12.820	12.061	14,847
2022-07-15	12.460	12.800	12.460	12.680	11.930	4,565
2022-07-14	13.260	13.340	12.200	12.420	11.685	11,594
2022-07-13	13.000	13.360	12.900	13.174	12.395	3,613
2022-07-12	13.540	13.600	13.400	13.480	12.259	7,181
2022-07-11	13.760	13.940	13.680	13.761	12.514	28,742
2022-07-08	13.440	13.580	13.020	13.356	12.146	25,131
2022-07-07	12.600	13.500	12.600	12.906	11.737	116,336
2022-07-06	12.900	12.900	12.539	12.714	11.562	65,157

← NewerPage 18 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-12	0.6000 EUR
2022-07-13	0.4500 EUR
2021-07-14	0.3500 EUR
2020-07-15	0.3000 EUR
2019-07-17	0.1500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.