CropEnergies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	12.660	12.760	12.660	12.737	11.583	10,037
2022-01-10	12.800	12.800	12.379	12.600	11.459	3,806
2022-01-07	12.820	12.960	12.680	12.680	11.531	639
2022-01-06	13.160	13.180	12.880	13.041	11.860	3,955
2022-01-05	13.140	13.260	13.140	13.213	12.016	11,747
2022-01-04	13.100	13.100	12.799	12.958	11.784	19,582
2021-12-31	12.345	12.345	12.345	12.345	11.226	0
2021-12-30	12.160	12.420	12.142	12.345	11.226	3,151
2021-12-29	12.220	12.340	12.180	12.200	11.095	5,798
2021-12-24	12.396	12.396	12.396	12.396	11.273	0
2021-12-23	12.720	12.720	12.220	12.396	11.273	2,350
2021-12-22	12.340	12.700	12.340	12.645	11.500	6,293
2021-12-21	12.280	12.420	12.240	12.356	11.237	7,694
2021-12-20	11.880	12.280	11.880	12.197	11.093	6,027
2021-12-17	12.320	12.320	12.080	12.166	11.064	9,412
2021-12-16	12.360	12.360	12.260	12.300	11.186	1,060
2021-12-15	11.760	12.480	11.760	12.186	11.082	12,485
2021-12-14	11.920	11.920	11.700	11.700	10.640	315
2021-12-13	12.180	12.260	12.120	12.159	11.058	2,970
2021-12-10	11.940	12.200	11.882	12.176	11.073	2,705
2021-12-09	11.980	12.000	11.760	11.958	10.875	4,072
2021-12-08	12.000	12.070	11.985	12.026	10.936	2,665
2021-12-07	11.400	11.860	11.400	11.803	10.734	2,629
2021-12-06	11.320	11.440	11.320	11.402	10.369	1,612
2021-12-03	11.460	11.580	11.262	11.262	10.242	1,044
2021-12-02	11.880	11.880	11.400	11.442	10.405	3,650
2021-12-01	11.840	11.880	11.700	11.880	10.804	11,497
2021-11-30	11.620	11.920	11.440	11.642	10.587	10,585
2021-11-29	11.620	11.820	11.608	11.608	10.556	3,512
2021-11-26	11.600	11.780	11.480	11.739	10.676	4,725
2021-11-25	11.840	12.060	11.840	11.921	10.841	5,814
2021-11-24	11.900	11.960	11.600	11.760	10.695	3,005
2021-11-23	12.100	12.240	11.940	12.099	11.003	2,787
2021-11-22	12.640	12.640	12.319	12.380	11.259	1,710
2021-11-19	12.660	12.720	12.460	12.610	11.468	386
2021-11-18	12.660	12.760	12.640	12.679	11.530	3,469
2021-11-17	12.660	12.840	12.660	12.805	11.645	1,103
2021-11-16	12.720	12.920	12.680	12.920	11.750	9,012
2021-11-15	12.720	12.860	12.720	12.738	11.584	10,691
2021-11-12	12.300	12.760	12.300	12.702	11.551	5,898
2021-11-11	12.240	12.480	12.020	12.420	11.295	14,835
2021-11-10	12.140	12.340	12.140	12.320	11.204	10,786
2021-11-09	12.300	12.360	12.160	12.220	11.113	678
2021-11-08	12.080	12.380	12.080	12.360	11.240	2,344
2021-11-05	12.100	12.300	12.100	12.120	11.022	9,036
2021-11-04	11.960	12.480	11.960	12.329	11.212	25,025
2021-11-03	11.900	11.940	11.700	11.781	10.714	5,086
2021-11-02	11.700	12.000	11.640	11.859	10.784	16,698
2021-11-01	12.180	12.260	11.760	12.039	10.948	9,001
2021-10-29	12.240	12.940	12.240	12.556	11.418	19,548
2021-10-28	11.300	12.500	11.300	12.500	11.368	5,916
2021-10-27	11.420	11.420	11.239	11.239	10.221	1,049
2021-10-26	11.440	11.440	11.180	11.255	10.235	10,881
2021-10-25	11.320	11.460	11.280	11.399	10.366	6,704
2021-10-22	11.040	11.300	10.940	11.239	10.221	11,985

← NewerPage 21 of 21 · 1,255 trading days

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.