Chargeurs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	18.205	18.260	18.110	18.200	17.020	3,292
2022-06-08	18.375	18.450	18.268	18.450	17.254	1,822
2022-06-07	18.580	18.580	18.350	18.350	17.161	1,497
2022-06-06	18.850	18.850	18.560	18.570	17.366	683
2022-06-01	18.900	18.900	18.259	18.260	17.077	12,342
2022-05-31	18.645	18.880	18.600	18.600	17.394	9,657
2022-05-30	18.310	18.830	18.310	18.603	17.397	6,690
2022-05-27	17.940	18.340	17.940	18.300	17.114	3,552
2022-05-26	17.580	17.740	17.580	17.710	16.562	419
2022-05-25	17.709	17.709	17.599	17.630	16.487	5,277
2022-05-24	17.720	17.720	17.599	17.695	16.548	6,740
2022-05-23	17.780	17.900	17.702	17.810	16.656	4,405
2022-05-20	18.000	18.070	17.770	17.958	16.794	1,767
2022-05-19	17.940	17.940	17.700	17.900	16.740	3,410
2022-05-18	18.243	18.243	18.009	18.106	16.932	4,798
2022-05-17	18.295	18.390	18.050	18.139	16.963	6,272
2022-05-16	18.310	18.310	18.070	18.310	17.123	8,349
2022-05-13	17.885	18.440	17.600	17.990	16.824	37,985
2022-05-12	17.200	17.900	17.200	17.200	16.085	26,815
2022-05-11	16.635	16.640	16.190	16.190	15.141	2,018
2022-05-10	16.295	16.460	16.250	16.270	15.216	7,760
2022-05-09	16.370	16.370	16.250	16.328	15.270	6,399
2022-05-06	16.960	16.970	16.580	16.680	15.599	2,820
2022-05-05	17.085	17.490	17.049	17.327	16.204	2,958
2022-05-04	17.153	17.153	16.998	17.120	16.010	5,162
2022-05-03	17.270	17.630	17.160	17.484	16.351	9,111
2022-04-29	17.280	17.440	17.240	17.370	16.244	10,266
2022-04-28	17.250	17.456	17.110	17.400	16.272	3,637
2022-04-27	17.780	17.780	17.150	17.780	16.628	12,041
2022-04-26	17.791	17.791	17.430	17.459	16.328	2,827
2022-04-25	18.070	18.070	17.650	17.685	16.539	8,064
2022-04-22	18.280	18.280	18.000	18.209	17.029	9,887
2022-04-21	18.110	18.290	18.070	18.258	17.075	3,947
2022-04-20	18.060	18.060	17.940	18.000	16.833	4,179
2022-04-19	18.090	18.090	17.857	17.910	16.749	10,771
2022-04-14	18.110	18.290	18.019	18.290	17.105	1,218
2022-04-13	17.985	18.420	17.860	18.000	16.833	9,516
2022-04-12	17.850	17.850	17.641	17.770	16.618	6,465
2022-04-11	18.780	18.780	18.620	18.721	16.797	4,215
2022-04-08	18.801	18.801	18.620	18.660	16.742	3,650
2022-04-07	18.675	18.940	18.592	18.940	16.993	4,519
2022-04-06	19.200	19.520	18.590	19.250	17.272	4,048
2022-04-05	20.060	20.200	19.190	19.190	17.218	7,758
2022-04-04	20.320	20.320	19.700	20.000	17.944	11,400
2022-04-01	20.435	20.500	20.240	20.329	18.240	4,317
2022-03-31	20.550	20.680	20.320	20.360	18.267	6,883
2022-03-30	21.020	21.020	20.580	20.680	18.555	11,421
2022-03-29	20.340	21.180	20.340	20.340	18.250	10,396
2022-03-28	20.064	20.064	19.983	20.040	17.980	7,632
2022-03-25	20.060	20.060	19.700	19.700	17.675	8,243
2022-03-24	20.455	20.560	20.400	20.414	18.316	8,016
2022-03-23	20.670	20.880	20.260	20.260	18.178	4,774
2022-03-22	20.660	20.660	20.520	20.660	18.537	5,171
2022-03-21	20.670	20.718	20.500	20.580	18.465	5,282
2022-03-18	20.240	20.240	19.970	20.072	18.009	4,841
2022-03-17	20.315	20.620	20.220	20.260	18.178	7,642
2022-03-16	20.020	20.320	20.020	20.320	18.232	7,561
2022-03-15	19.650	19.650	19.410	19.584	17.571	5,382
2022-03-14	19.790	20.240	19.790	19.940	17.891	20,731
2022-03-11	19.695	19.990	19.550	19.550	17.541	3,089

← NewerPage 17 of 19 · 1,123 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.