Chargeurs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	7.880	7.880	7.230	7.505	7.412	50,017
2023-11-08	7.920	8.250	7.920	8.011	7.911	39,158
2023-11-07	8.050	8.050	7.780	7.849	7.751	6,007
2023-11-06	8.180	8.180	7.880	7.880	7.782	11,526
2023-11-03	7.920	8.090	7.920	8.060	7.960	6,572
2023-11-02	7.575	7.760	7.500	7.730	7.634	14,606
2023-11-01	7.370	7.550	7.310	7.530	7.436	11,766
2023-10-31	7.320	7.320	7.200	7.315	7.225	6,776
2023-10-30	7.200	7.290	7.090	7.208	7.118	16,366
2023-10-27	6.940	7.110	6.880	7.044	6.957	13,028
2023-10-26	6.820	6.930	6.730	6.730	6.646	6,158
2023-10-25	7.300	7.300	6.830	6.879	6.794	32,660
2023-10-24	6.830	7.090	6.830	7.020	6.933	11,957
2023-10-23	6.430	6.430	6.310	6.375	6.296	17,852
2023-10-20	6.570	6.570	6.490	6.523	6.442	16,843
2023-10-19	6.850	6.850	6.650	6.650	6.567	11,517
2023-10-18	7.000	7.000	6.890	6.905	6.819	15,196
2023-10-17	7.005	7.070	6.980	7.030	6.942	8,563
2023-10-16	7.035	7.050	6.950	6.950	6.864	15,253
2023-10-13	7.300	7.300	7.030	7.041	6.953	7,972
2023-10-12	7.420	7.420	7.270	7.340	7.249	9,637
2023-10-11	7.525	7.525	7.380	7.384	7.292	3,330
2023-10-10	7.505	7.690	7.500	7.581	7.487	4,123
2023-10-09	7.614	7.614	7.490	7.554	7.460	7,146
2023-10-06	7.780	7.780	7.660	7.711	7.615	9,655
2023-10-05	7.790	7.790	7.700	7.732	7.636	8,872
2023-10-04	7.730	7.730	7.580	7.656	7.561	15,544
2023-10-03	7.880	7.880	7.750	7.750	7.654	6,837
2023-10-02	8.120	8.120	7.790	7.983	7.884	11,541
2023-09-29	8.050	8.220	8.050	8.070	7.970	19,495
2023-09-28	7.915	7.970	7.885	7.900	7.802	8,933
2023-09-27	7.818	7.940	7.818	7.864	7.767	6,018
2023-09-26	7.710	7.810	7.680	7.800	7.703	11,639
2023-09-25	7.990	7.990	7.760	7.840	7.743	8,712
2023-09-22	7.950	8.090	7.950	8.060	7.960	15,700
2023-09-21	8.121	8.121	7.910	8.121	8.020	17,467
2023-09-20	8.210	8.330	8.210	8.224	8.122	22,891
2023-09-19	8.050	8.180	7.930	8.154	8.053	26,863
2023-09-18	8.550	8.550	8.100	8.100	7.999	42,639
2023-09-15	9.260	9.260	8.750	8.930	8.819	28,058
2023-09-14	9.175	9.270	9.100	9.218	9.103	38,661
2023-09-13	9.300	9.350	9.200	9.272	9.157	14,417
2023-09-12	9.350	9.380	9.300	9.300	9.185	4,991
2023-09-11	9.455	9.490	9.280	9.397	9.280	5,873
2023-09-08	9.480	9.480	9.060	9.315	9.199	44,359
2023-09-07	9.840	9.840	9.060	9.666	9.546	58,900
2023-09-06	10.980	10.980	10.820	10.820	10.686	18,867
2023-09-05	11.220	11.260	11.040	11.040	10.903	6,542
2023-09-04	11.650	11.700	11.340	11.380	11.239	10,698
2023-09-01	11.380	11.600	11.322	11.531	11.388	8,592
2023-08-31	11.150	11.400	11.040	11.320	11.179	53,452
2023-08-30	10.620	11.200	10.620	10.852	10.717	31,895
2023-08-29	10.620	10.620	10.500	10.620	10.488	7,805
2023-08-25	10.420	10.500	10.400	10.447	10.318	17,996
2023-08-24	10.580	10.580	10.500	10.540	10.409	1,477
2023-08-23	10.620	10.700	10.600	10.620	10.488	2,972
2023-08-22	10.420	10.620	10.380	10.581	10.450	5,252
2023-08-21	10.282	10.400	10.282	10.362	10.233	8,702
2023-08-18	10.440	10.440	10.120	10.320	10.192	13,404
2023-08-17	10.520	10.520	10.440	10.481	10.351	4,634

← NewerPage 11 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.