Chargeurs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	12.850	12.930	12.740	12.740	12.104	1,923
2022-11-24	12.840	12.890	12.670	12.890	12.247	4,268
2022-11-23	12.695	12.700	12.450	12.500	11.876	1,708
2022-11-22	12.700	12.700	12.540	12.691	12.057	5,395
2022-11-21	12.665	12.820	12.641	12.641	12.010	2,177
2022-11-18	12.605	12.730	12.540	12.690	12.057	3,389
2022-11-17	12.665	12.760	12.460	12.600	11.971	3,511
2022-11-16	13.100	13.100	12.560	12.600	11.971	11,412
2022-11-15	13.290	13.330	13.142	13.290	12.627	3,733
2022-11-14	13.420	13.420	13.140	13.140	12.484	1,844
2022-11-11	13.200	13.491	12.970	13.490	12.817	5,853
2022-11-10	12.900	12.900	12.430	12.760	12.123	14,258
2022-11-09	13.700	13.750	12.690	12.960	12.313	9,997
2022-11-08	13.495	13.620	13.220	13.537	12.861	8,677
2022-11-07	13.445	13.560	13.290	13.460	12.788	2,156
2022-11-04	13.170	13.430	13.170	13.423	12.753	2,911
2022-11-03	13.080	13.080	12.886	12.950	12.303	6,788
2022-11-02	13.280	13.400	12.960	13.030	12.379	17,577
2022-11-01	13.380	13.560	13.325	13.406	12.737	3,696
2022-10-31	13.379	13.379	13.246	13.268	12.606	4,566
2022-10-28	13.290	13.420	13.030	13.420	12.750	7,804
2022-10-27	13.415	13.440	13.190	13.440	12.769	2,133
2022-10-26	13.260	13.431	13.260	13.260	12.598	4,828
2022-10-25	13.175	13.240	12.850	13.180	12.522	4,552
2022-10-24	13.040	13.040	12.770	12.904	12.259	5,385
2022-10-21	12.950	12.950	12.630	12.922	12.277	1,091
2022-10-20	12.980	13.110	12.830	13.110	12.456	9,471
2022-10-19	12.950	12.950	12.790	12.846	12.204	13,868
2022-10-18	12.510	12.890	12.510	12.510	11.886	8,871
2022-10-17	12.345	12.470	12.280	12.350	11.734	5,925
2022-10-14	12.420	12.530	12.300	12.530	11.905	8,460
2022-10-13	12.050	12.390	12.000	12.340	11.724	1,649
2022-10-12	12.200	12.200	12.090	12.100	11.496	2,322
2022-10-11	12.070	12.200	12.000	12.078	11.475	7,707
2022-10-10	11.985	12.170	11.960	12.061	11.459	1,372
2022-10-07	11.910	12.040	11.910	11.930	11.335	6,390
2022-10-06	12.205	12.250	12.030	12.069	11.466	921
2022-10-05	12.325	12.328	12.100	12.100	11.496	5,858
2022-10-04	11.970	12.190	11.970	12.190	11.582	7,448
2022-10-03	11.777	11.777	11.470	11.683	11.100	10,341
2022-09-30	11.485	11.920	11.400	11.795	11.206	12,686
2022-09-29	11.405	11.640	11.100	11.499	10.925	14,480
2022-09-28	11.405	11.500	11.150	11.404	10.835	4,698
2022-09-27	11.510	11.510	11.360	11.404	10.835	4,208
2022-09-26	11.465	11.660	11.220	11.533	10.957	3,717
2022-09-23	11.760	11.760	11.440	11.559	10.982	14,541
2022-09-22	12.010	12.120	11.950	12.051	11.450	10,471
2022-09-21	11.820	12.260	11.820	12.204	11.595	5,654
2022-09-20	12.215	12.320	11.880	12.035	11.434	3,281
2022-09-16	12.480	12.480	12.363	12.415	11.795	10,081
2022-09-15	13.000	13.000	12.627	12.655	12.023	7,991
2022-09-14	13.550	13.550	12.980	13.116	12.462	15,532
2022-09-13	14.253	14.253	13.850	14.032	13.122	2,617
2022-09-12	14.233	14.540	14.233	14.455	13.518	6,553
2022-09-09	13.805	14.270	13.580	14.014	13.106	23,543
2022-09-08	14.680	14.680	13.301	13.625	12.742	21,211
2022-09-07	15.405	15.540	15.270	15.356	14.360	4,126
2022-09-06	15.005	15.190	14.990	15.150	14.168	3,191
2022-09-05	14.940	15.100	14.940	14.971	14.001	1,990
2022-09-02	15.200	15.300	15.050	15.228	14.241	1,520

← NewerPage 15 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.