Chargeurs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	14.400	14.420	14.240	14.347	14.169	2,967
2023-05-22	14.340	14.340	14.260	14.325	14.147	1,119
2023-05-19	14.440	14.440	14.360	14.420	14.241	2,475
2023-05-18	14.480	14.520	14.380	14.440	14.261	5,902
2023-05-17	14.480	14.480	14.160	14.420	14.241	3,256
2023-05-16	14.420	14.420	14.240	14.300	14.122	4,468
2023-05-15	14.350	14.420	14.300	14.420	14.241	2,443
2023-05-12	14.810	14.860	14.220	14.584	14.403	3,063
2023-05-11	14.740	14.761	14.600	14.760	14.577	5,420
2023-05-10	14.720	14.720	14.540	14.613	14.432	1,798
2023-05-09	14.600	14.700	14.600	14.700	14.518	1,940
2023-05-05	14.440	14.440	14.240	14.430	14.251	1,474
2023-05-04	14.290	14.400	14.118	14.267	14.090	5,634
2023-05-03	14.340	14.340	14.020	14.046	13.871	5,521
2023-05-02	14.380	14.380	14.200	14.220	14.043	1,710
2023-04-28	14.600	14.920	14.600	14.879	14.136	3,470
2023-04-27	14.540	14.680	14.500	14.590	13.862	2,031
2023-04-26	14.500	14.500	14.360	14.462	13.740	1,621
2023-04-25	14.664	14.664	14.471	14.641	13.910	3,093
2023-04-24	14.754	14.840	14.754	14.791	14.052	1,666
2023-04-21	14.840	14.840	14.560	14.668	13.935	8,209
2023-04-20	14.880	14.880	14.760	14.820	14.080	9,455
2023-04-19	14.990	15.000	14.840	14.880	14.137	9,336
2023-04-18	15.000	15.140	15.000	15.000	14.251	6,243
2023-04-17	14.990	15.120	14.961	14.980	14.232	2,356
2023-04-14	14.869	15.180	14.869	15.017	14.267	4,211
2023-04-13	14.800	14.800	14.720	14.760	14.023	910
2023-04-12	14.960	14.960	14.740	14.816	14.076	10,293
2023-04-11	15.010	15.180	14.960	14.960	14.213	1,847
2023-04-06	14.890	15.060	14.820	14.900	14.156	1,822
2023-04-05	15.200	15.200	14.840	14.860	14.118	1,499
2023-04-04	15.580	15.580	15.337	15.340	14.574	3,550
2023-04-03	15.610	15.620	15.400	15.604	14.825	4,267
2023-03-31	15.405	15.600	15.363	15.510	14.736	4,690
2023-03-30	15.380	15.380	15.268	15.268	14.506	6,056
2023-03-29	15.140	15.181	15.140	15.150	14.394	2,434
2023-03-28	15.290	15.290	14.870	14.980	14.232	2,231
2023-03-27	15.200	15.260	15.090	15.170	14.413	9,530
2023-03-24	15.037	15.037	14.950	14.970	14.223	2,446
2023-03-23	15.545	15.548	15.232	15.300	14.536	3,447
2023-03-22	15.455	15.660	15.400	15.530	14.755	13,038
2023-03-21	15.170	15.410	15.170	15.360	14.593	4,101
2023-03-20	14.900	14.930	14.420	14.870	14.128	9,660
2023-03-17	15.170	15.170	14.919	14.930	14.185	3,768
2023-03-16	15.200	15.390	15.060	15.310	14.546	9,893
2023-03-15	15.760	15.760	15.080	15.090	14.337	5,325
2023-03-14	15.310	15.900	15.240	15.820	15.030	5,431
2023-03-13	15.623	15.623	15.150	15.230	14.470	3,761
2023-03-10	15.580	15.580	15.190	15.335	14.569	15,027
2023-03-09	14.730	16.050	14.730	15.700	14.916	15,879
2023-03-08	14.020	14.020	13.950	14.010	13.311	7,112
2023-03-07	14.450	14.450	14.170	14.210	13.501	2,602
2023-03-06	14.540	14.658	14.420	14.500	13.776	5,542
2023-03-03	14.400	14.400	14.364	14.400	13.681	3,284
2023-03-02	14.315	14.360	14.295	14.340	13.624	6,914
2023-03-01	14.295	14.470	14.230	14.280	13.567	3,329
2023-02-28	14.450	14.450	14.180	14.240	13.529	4,819
2023-02-27	14.205	14.340	14.000	14.300	13.586	4,902
2023-02-24	14.225	14.270	13.990	13.990	13.292	3,262
2023-02-23	14.205	14.210	14.145	14.180	13.472	2,457

← NewerPage 13 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.