CropEnergies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	13.100	13.100	12.600	12.885	11.718	41,844
2022-07-04	12.600	12.920	12.580	12.851	11.687	60,735
2022-07-01	12.560	12.860	12.280	12.421	11.296	23,630
2022-06-30	12.640	13.000	12.420	12.603	11.461	762,380
2022-06-29	12.780	13.000	12.780	12.891	11.723	20,875
2022-06-28	12.620	13.020	12.620	12.920	11.750	297,405
2022-06-27	12.320	12.600	12.260	12.395	11.273	9,525
2022-06-24	11.680	12.080	11.300	12.040	10.949	8,024
2022-06-23	12.620	12.620	11.840	11.900	10.822	11,132
2022-06-22	12.120	12.660	12.040	12.660	11.513	14,279
2022-06-21	11.760	12.380	11.760	12.220	11.113	63,526
2022-06-20	11.300	11.800	11.300	11.634	10.580	9,464
2022-06-17	11.180	11.340	11.100	11.250	10.231	32,607
2022-06-16	10.920	11.200	10.880	11.200	10.186	18,488
2022-06-15	10.640	11.120	10.480	11.060	10.058	9,558
2022-06-14	10.400	10.540	10.360	10.500	9.549	6,831
2022-06-13	10.860	11.180	10.240	10.380	9.440	6,091
2022-06-10	10.940	11.060	10.760	10.780	9.804	9,443
2022-06-09	11.200	11.300	10.860	10.860	9.876	93,664
2022-06-08	11.200	11.340	11.160	11.220	10.204	5,530
2022-06-07	11.340	11.340	10.980	11.120	10.113	11,509
2022-06-06	10.980	11.380	10.980	11.279	10.258	27,564
2022-06-01	10.260	10.460	10.040	10.380	9.440	11,226
2022-05-31	10.200	10.260	10.120	10.175	9.253	1,245
2022-05-30	10.320	10.320	10.140	10.200	9.276	6,964
2022-05-27	9.920	10.140	9.920	10.039	9.129	2,087
2022-05-26	10.220	10.220	9.860	9.983	9.078	8,601
2022-05-25	10.140	10.280	9.910	9.991	9.086	24,473
2022-05-24	10.320	10.320	10.020	10.106	9.190	18,971
2022-05-23	10.500	10.500	10.020	10.300	9.367	7,778
2022-05-20	10.380	10.580	10.200	10.260	9.331	45,818
2022-05-19	10.040	10.400	9.860	10.300	9.367	16,252
2022-05-18	11.760	11.760	10.040	10.540	9.586	37,329
2022-05-17	11.840	12.080	11.640	11.801	10.732	307,241
2022-05-16	11.500	11.960	11.500	11.780	10.713	5,519
2022-05-13	11.400	11.760	11.380	11.659	10.603	10,372
2022-05-12	11.520	11.600	11.300	11.443	10.407	13,602
2022-05-11	11.220	11.778	11.220	11.698	10.638	12,710
2022-05-10	11.240	11.680	11.160	11.480	10.440	22,453
2022-05-09	12.800	12.920	11.720	12.006	10.918	7,978
2022-05-06	13.140	13.140	12.800	12.873	11.707	12,335
2022-05-05	13.460	13.480	13.020	13.160	11.968	5,771
2022-05-04	12.940	13.260	12.920	13.207	12.011	20,819
2022-05-03	12.720	13.140	12.678	12.770	11.614	7,923
2022-04-29	13.940	13.940	12.360	12.757	11.601	18,787
2022-04-28	14.140	14.780	14.140	14.540	13.223	11,894
2022-04-27	14.180	14.220	14.000	14.162	12.879	3,632
2022-04-26	13.960	14.160	13.800	13.926	12.664	14,093
2022-04-25	14.300	14.300	13.800	13.947	12.684	9,928
2022-04-22	14.200	14.840	14.200	14.630	13.304	12,098
2022-04-21	14.480	14.700	14.140	14.591	13.269	22,361
2022-04-20	13.220	14.420	13.220	13.260	12.059	25,191
2022-04-19	12.880	13.520	12.720	13.271	12.069	21,556
2022-04-14	12.120	12.900	12.100	12.451	11.323	17,827
2022-04-13	12.240	12.260	12.040	12.260	11.150	9,001
2022-04-12	12.060	12.280	12.020	12.140	11.040	3,180
2022-04-11	12.420	12.800	12.260	12.548	11.412	4,715
2022-04-08	12.020	12.400	12.020	12.400	11.277	9,976
2022-04-07	11.900	12.160	11.900	12.056	10.964	17,881
2022-04-06	11.900	11.900	11.800	11.840	10.768	3,228

← NewerPage 19 of 21 · 1,255 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.