Chargeurs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	11.910	11.920	11.899	11.909	11.761	5,562
2024-02-05	11.899	11.920	11.899	11.899	11.751	1,249
2024-02-02	11.900	11.921	11.900	11.920	11.772	1,026
2024-02-01	11.860	11.921	11.860	11.901	11.753	1,803
2024-01-31	11.850	11.880	11.840	11.860	11.713	1,347
2024-01-30	11.850	11.880	11.840	11.840	11.693	2,107
2024-01-29	11.840	11.900	11.840	11.840	11.693	453
2024-01-26	11.840	11.880	11.840	11.871	11.724	2,540
2024-01-25	11.839	11.860	11.839	11.839	11.692	2,540
2024-01-24	11.839	11.860	11.839	11.840	11.693	2,617
2024-01-23	11.850	11.860	11.840	11.860	11.713	2,618
2024-01-22	11.819	11.860	11.819	11.819	11.673	2,345
2024-01-19	11.830	11.860	11.829	11.839	11.692	5,327
2024-01-18	11.850	11.860	11.819	11.823	11.677	6,002
2024-01-17	11.800	11.840	11.800	11.820	11.673	136,013
2024-01-16	11.810	11.840	11.800	11.820	11.673	5,999
2024-01-15	11.800	11.840	11.800	11.831	11.684	6,130
2024-01-12	11.819	11.860	11.819	11.820	11.673	1,093
2024-01-11	11.830	11.840	11.800	11.820	11.673	7,102
2024-01-10	11.810	11.840	11.800	11.804	11.657	2,071
2024-01-09	11.800	11.840	11.800	11.801	11.654	14,228
2024-01-08	11.760	11.840	11.760	11.784	11.638	8,283
2024-01-05	11.760	11.880	11.760	11.879	11.731	1,511
2024-01-04	11.690	11.781	11.680	11.757	11.611	6,491
2024-01-03	11.690	11.740	11.660	11.700	11.555	19,066
2024-01-02	11.680	11.741	11.680	11.723	11.577	5,290
2023-12-29	11.680	11.720	11.680	11.680	11.535	8,165
2023-12-28	11.680	11.720	11.680	11.700	11.555	3,465
2023-12-27	11.690	11.720	11.679	11.680	11.535	18,542
2023-12-22	11.690	11.740	11.680	11.740	11.594	12,130
2023-12-21	11.720	11.741	11.720	11.738	11.593	15,796
2023-12-20	11.710	11.780	11.680	11.700	11.555	9,719
2023-12-19	11.690	11.780	11.680	11.740	11.594	12,371
2023-12-18	11.690	11.740	11.660	11.740	11.594	30,075
2023-12-15	11.540	11.780	11.540	11.700	11.555	60,062
2023-12-14	8.840	9.090	8.840	9.040	8.928	5,601
2023-12-13	8.705	8.780	8.690	8.690	8.582	9,205
2023-12-12	9.110	9.110	8.790	8.822	8.712	8,253
2023-12-11	9.095	9.230	9.054	9.060	8.947	11,639
2023-12-08	8.830	9.020	8.830	8.945	8.834	16,954
2023-12-07	8.745	8.870	8.730	8.781	8.672	4,073
2023-12-06	8.600	8.771	8.600	8.720	8.612	4,840
2023-12-05	8.510	8.544	8.510	8.510	8.404	8,981
2023-12-04	8.535	8.590	8.535	8.548	8.442	8,796
2023-12-01	8.660	8.660	8.400	8.530	8.424	15,489
2023-11-30	8.615	8.690	8.530	8.577	8.470	8,938
2023-11-29	8.715	8.780	8.640	8.703	8.595	7,252
2023-11-28	8.490	8.790	8.490	8.551	8.445	15,255
2023-11-27	8.970	8.970	8.710	8.791	8.682	8,785
2023-11-24	8.920	9.000	8.760	8.822	8.712	10,737
2023-11-23	9.120	9.120	9.004	9.010	8.898	9,300
2023-11-22	8.750	8.970	8.750	8.950	8.839	5,890
2023-11-21	8.940	9.040	8.700	8.728	8.619	14,611
2023-11-20	8.730	9.040	8.730	8.898	8.788	13,948
2023-11-17	8.695	8.860	8.680	8.710	8.602	11,269
2023-11-16	8.520	8.840	8.510	8.725	8.617	23,494
2023-11-15	8.890	8.910	8.740	8.740	8.632	21,605
2023-11-14	8.100	8.940	8.070	8.890	8.779	42,462
2023-11-13	7.945	8.090	7.800	7.957	7.859	11,552
2023-11-10	7.845	7.940	7.650	7.772	7.675	25,315

← NewerPage 10 of 19 · 1,122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-23	0.1300 EUR
2023-05-02	0.5400 EUR
2022-09-14	0.2200 EUR
2022-04-12	0.7600 EUR
2021-09-15	0.4800 EUR
2021-04-13	1.0400 EUR
2020-09-16	0.2800 EUR
2020-05-04	0.2000 EUR
2019-09-18	0.2000 EUR
2019-05-10	0.3700 EUR

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