Chargeurs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	19.760	19.760	19.400	19.410	17.415	6,714
2022-03-09	19.230	19.641	19.230	19.498	17.494	2,903
2022-03-08	17.522	18.770	17.522	17.522	15.721	11,885
2022-03-07	18.150	18.310	17.260	18.191	16.321	16,299
2022-03-04	19.470	19.470	18.820	18.917	16.973	10,565
2022-03-03	20.355	20.600	20.020	20.100	18.034	7,167
2022-03-02	20.060	20.420	20.060	20.420	18.321	11,760
2022-03-01	20.800	21.100	20.240	20.320	18.232	2,884
2022-02-28	21.000	21.280	20.860	21.040	18.878	16,316
2022-02-25	20.800	21.700	20.800	21.229	19.047	10,769
2022-02-24	20.415	20.880	20.280	20.351	18.260	7,569
2022-02-23	21.580	22.300	21.580	22.300	20.008	4,324
2022-02-22	20.730	21.680	20.720	21.464	19.258	9,647
2022-02-21	22.010	22.220	20.800	21.622	19.400	10,170
2022-02-18	23.790	23.940	22.120	23.611	21.184	30,251
2022-02-17	23.710	24.440	23.080	23.384	20.980	11,379
2022-02-16	23.650	23.810	23.500	23.600	21.174	1,322
2022-02-15	23.200	23.880	23.200	23.700	21.264	19,814
2022-02-14	23.539	23.539	23.000	23.120	20.744	8,811
2022-02-11	24.220	24.280	24.020	24.160	21.677	1,792
2022-02-10	24.300	24.480	24.181	24.300	21.802	1,900
2022-02-09	24.000	24.420	24.000	24.320	21.820	8,940
2022-02-08	23.780	24.040	23.780	23.780	21.336	11,245
2022-02-07	23.965	23.965	23.680	23.680	21.246	6,390
2022-02-04	23.820	23.820	23.753	23.800	21.354	10,655
2022-02-03	23.610	23.641	23.540	23.620	21.192	5,289
2022-02-02	23.149	23.580	23.149	23.426	21.018	3,021
2022-02-01	22.520	22.800	22.300	22.640	20.313	9,427
2022-01-31	22.370	22.380	22.100	22.277	19.988	6,030
2022-01-28	22.000	22.000	21.883	21.956	19.700	1,725
2022-01-27	21.980	22.100	21.980	21.985	19.725	9,200
2022-01-26	22.100	22.300	22.100	22.100	19.829	1,011
2022-01-25	21.900	22.160	21.580	21.814	19.572	4,284
2022-01-24	22.310	22.380	21.500	21.500	19.290	10,103
2022-01-21	23.240	23.240	22.780	22.800	20.457	7,563
2022-01-20	23.400	23.520	23.089	23.440	21.031	7,249
2022-01-19	23.610	23.640	23.180	23.320	20.923	5,554
2022-01-18	23.616	23.616	23.480	23.500	21.085	3,173
2022-01-17	24.080	24.080	23.700	23.979	21.515	1,497
2022-01-14	24.400	24.400	24.100	24.100	21.623	1,858
2022-01-13	24.260	24.740	24.260	24.717	22.177	9,807
2022-01-12	24.320	24.440	24.020	24.292	21.795	4,812
2022-01-11	24.540	24.540	24.100	24.103	21.626	2,242
2022-01-10	24.490	24.520	24.120	24.228	21.738	4,367
2022-01-07	25.380	25.380	24.600	24.847	22.293	6,155
2022-01-06	25.470	25.820	25.440	25.601	22.970	2,203
2022-01-05	26.150	26.180	25.762	25.762	23.115	3,611
2022-01-04	26.080	26.300	26.080	26.120	23.435	5,967
2021-12-31	25.960	26.080	25.960	26.060	23.382	809
2021-12-30	26.000	26.000	25.820	26.000	23.328	943
2021-12-29	25.720	26.500	25.720	26.097	23.415	3,463
2021-12-24	25.490	25.840	25.460	25.565	22.937	387
2021-12-23	25.350	25.800	25.300	25.723	23.079	4,983
2021-12-22	25.040	25.380	25.040	25.320	22.718	3,691
2021-12-21	24.712	24.712	24.564	24.660	22.125	2,016
2021-12-20	24.240	24.618	24.000	24.618	22.087	2,176
2021-12-17	24.920	24.920	24.798	24.800	22.251	4,071
2021-12-16	24.940	25.300	24.940	24.940	22.377	3,951
2021-12-15	24.620	24.620	24.280	24.459	21.945	6,370
2021-12-14	25.000	25.220	24.558	24.558	22.034	3,531

← NewerPage 18 of 19 · 1,115 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.