Chargeurs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	10.500	10.680	10.500	10.540	10.409	6,064
2023-08-15	10.600	10.640	10.480	10.580	10.449	2,341
2023-08-14	10.600	10.700	10.600	10.640	10.508	3,690
2023-08-11	10.600	10.600	10.520	10.588	10.456	6,870
2023-08-10	10.850	10.920	10.800	10.859	10.724	3,876
2023-08-09	10.740	10.820	10.740	10.762	10.628	2,429
2023-08-08	10.740	10.740	10.600	10.621	10.489	16,019
2023-08-07	10.840	10.840	10.739	10.781	10.647	5,517
2023-08-04	10.750	10.860	10.750	10.809	10.675	6,407
2023-08-03	10.800	10.800	10.660	10.732	10.599	11,098
2023-08-02	11.080	11.080	10.840	11.003	10.866	6,907
2023-08-01	11.160	11.160	11.040	11.098	10.960	9,633
2023-07-31	11.240	11.260	11.140	11.220	11.081	4,555
2023-07-28	11.200	11.340	11.060	11.312	11.171	9,106
2023-07-27	11.140	11.140	11.040	11.071	10.934	13,641
2023-07-26	11.180	11.180	11.040	11.054	10.916	6,496
2023-07-25	11.000	11.160	11.000	11.140	11.002	6,269
2023-07-24	11.080	11.080	10.960	11.059	10.922	17,853
2023-07-21	11.140	11.140	11.000	11.080	10.943	11,587
2023-07-20	11.040	11.160	11.040	11.140	11.002	21,402
2023-07-19	10.940	11.020	10.940	10.956	10.820	9,481
2023-07-18	10.830	10.860	10.720	10.775	10.641	3,539
2023-07-17	10.700	10.740	10.520	10.620	10.488	3,638
2023-07-14	10.780	10.780	10.640	10.720	10.587	10,945
2023-07-13	10.810	10.920	10.680	10.740	10.607	15,385
2023-07-12	10.810	10.880	10.760	10.821	10.687	11,216
2023-07-11	10.760	10.880	10.640	10.718	10.584	10,056
2023-07-10	10.620	10.620	10.500	10.559	10.428	7,160
2023-07-07	10.380	10.700	10.380	10.680	10.547	11,707
2023-07-06	10.640	10.640	10.360	10.360	10.231	12,614
2023-07-05	10.860	10.860	10.680	10.720	10.587	5,371
2023-07-04	11.020	11.020	10.880	10.964	10.828	8,685
2023-07-03	11.090	11.182	10.960	10.987	10.850	14,052
2023-06-30	11.000	11.160	11.000	11.080	10.942	6,400
2023-06-29	11.080	11.080	10.940	10.940	10.804	7,940
2023-06-28	10.880	11.020	10.880	10.989	10.853	14,395
2023-06-27	10.820	10.820	10.740	10.780	10.646	5,946
2023-06-26	11.170	11.220	10.959	10.980	10.844	9,894
2023-06-23	11.340	11.360	11.200	11.200	11.061	13,714
2023-06-22	11.440	11.440	11.260	11.260	11.120	10,277
2023-06-21	11.620	11.620	11.460	11.535	11.392	10,173
2023-06-20	11.710	11.740	11.508	11.580	11.436	14,355
2023-06-19	11.890	11.900	11.720	11.720	11.575	6,059
2023-06-16	12.100	12.100	11.960	12.054	11.904	2,789
2023-06-15	12.124	12.124	12.020	12.080	11.930	3,330
2023-06-14	12.280	12.380	12.196	12.209	12.058	15,679
2023-06-13	12.400	12.400	12.240	12.280	12.128	2,861
2023-06-12	12.380	12.402	12.140	12.357	12.204	14,434
2023-06-09	12.340	12.340	12.180	12.200	12.049	6,697
2023-06-08	12.522	12.522	12.400	12.400	12.246	2,850
2023-06-07	12.690	12.708	12.600	12.629	12.473	3,579
2023-06-06	12.690	12.800	12.640	12.740	12.582	7,075
2023-06-05	12.880	12.900	12.720	12.761	12.602	8,332
2023-06-02	12.400	12.720	12.400	12.550	12.394	5,783
2023-06-01	12.380	12.380	12.140	12.208	12.057	12,555
2023-05-31	12.490	12.520	12.359	12.360	12.207	13,686
2023-05-30	12.590	12.640	12.458	12.551	12.395	18,345
2023-05-26	12.580	12.580	12.260	12.400	12.246	7,855
2023-05-25	12.494	12.494	12.120	12.400	12.246	29,086
2023-05-24	13.140	13.140	12.860	12.874	12.714	32,019

← NewerPage 12 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.