Chargeurs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	14.220	14.220	13.980	14.100	13.396	15,563
2023-02-21	14.480	14.480	14.350	14.453	13.731	1,545
2023-02-20	14.600	14.600	14.509	14.510	13.786	1,300
2023-02-17	14.550	14.600	14.540	14.600	13.871	1,578
2023-02-16	14.685	14.760	14.590	14.660	13.928	5,091
2023-02-15	14.510	14.740	14.440	14.740	14.004	2,108
2023-02-14	14.605	14.658	14.440	14.490	13.767	3,471
2023-02-13	14.910	15.040	14.800	14.800	14.061	5,872
2023-02-10	15.290	15.290	15.070	15.280	14.517	3,535
2023-02-09	15.210	15.440	15.170	15.300	14.536	5,272
2023-02-08	15.230	15.230	15.030	15.090	14.337	4,539
2023-02-07	15.270	15.270	14.920	14.962	14.216	2,873
2023-02-06	15.519	15.519	15.280	15.519	14.744	2,100
2023-02-03	15.700	15.700	15.540	15.697	14.913	3,753
2023-02-02	15.495	15.790	15.350	15.700	14.916	3,566
2023-02-01	15.425	15.490	15.250	15.273	14.511	4,004
2023-01-31	15.340	15.340	15.140	15.181	14.423	9,157
2023-01-30	15.519	15.519	15.340	15.360	14.593	5,605
2023-01-27	15.500	15.630	15.500	15.545	14.769	10,685
2023-01-26	15.200	15.480	15.100	15.174	14.416	233,866
2023-01-25	15.240	15.240	14.929	14.929	14.183	5,466
2023-01-24	15.350	15.416	15.176	15.230	14.470	516
2023-01-23	15.280	15.350	15.190	15.350	14.584	1,081
2023-01-20	15.243	15.243	15.150	15.200	14.441	1,685
2023-01-19	15.550	15.550	15.180	15.200	14.441	11,930
2023-01-18	15.525	15.590	15.340	15.530	14.755	2,229
2023-01-17	15.405	15.512	15.330	15.510	14.736	8,356
2023-01-16	15.270	15.370	15.230	15.370	14.603	2,136
2023-01-13	15.100	15.280	15.100	15.180	14.422	2,264
2023-01-12	15.155	15.230	15.060	15.061	14.309	6,770
2023-01-11	14.920	15.180	14.920	15.140	14.384	1,843
2023-01-10	15.080	15.080	14.730	14.849	14.108	6,976
2023-01-09	15.185	15.282	15.075	15.280	14.517	7,052
2023-01-06	15.101	15.101	14.820	14.880	14.137	6,144
2023-01-05	14.765	15.060	14.700	14.940	14.194	6,960
2023-01-04	14.275	14.880	14.210	14.572	13.845	17,175
2023-01-03	14.100	14.110	13.990	14.070	13.367	12,435
2022-12-30	14.000	14.170	14.000	14.140	13.434	1,906
2022-12-29	13.445	13.950	13.385	13.950	13.254	3,590
2022-12-28	13.515	13.515	13.380	13.500	12.826	1,512
2022-12-23	13.220	13.440	13.100	13.359	12.692	4,383
2022-12-22	13.485	13.700	13.070	13.170	12.513	15,308
2022-12-21	13.005	13.440	13.000	13.440	12.769	3,377
2022-12-20	12.820	12.980	12.820	12.861	12.219	1,074
2022-12-19	12.870	12.870	12.840	12.840	12.199	948
2022-12-16	12.715	12.910	12.715	12.715	12.080	1,775
2022-12-15	13.060	13.060	12.670	12.671	12.039	2,429
2022-12-14	13.015	13.100	12.970	13.090	12.437	2,234
2022-12-13	12.680	13.170	12.680	13.015	12.366	10,100
2022-12-12	12.720	12.720	12.640	12.696	12.062	623
2022-12-09	12.730	12.940	12.730	12.900	12.256	2,227
2022-12-08	12.605	12.740	12.550	12.640	12.009	5,807
2022-12-07	12.660	12.660	12.450	12.560	11.933	1,220
2022-12-06	12.645	12.720	12.540	12.690	12.057	9,268
2022-12-05	12.890	12.950	12.650	12.878	12.235	7,364
2022-12-02	12.860	13.000	12.860	12.890	12.247	1,469
2022-12-01	12.830	12.990	12.828	12.990	12.342	3,156
2022-11-30	12.790	12.790	12.680	12.749	12.112	2,989
2022-11-29	12.725	12.830	12.630	12.830	12.190	13,951
2022-11-28	12.830	12.830	12.640	12.640	12.009	1,479

← NewerPage 14 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.