Chargeurs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	8.600	8.600	8.560	8.560	8.560	288
2026-07-29	8.655	8.690	8.625	8.625	8.625	51
2026-07-28	8.645	8.700	8.645	8.645	8.645	0
2026-07-27	8.615	8.765	8.610	8.765	8.765	2
2026-07-24	8.690	8.690	8.675	8.675	8.675	1
2026-07-23	8.785	8.790	8.735	8.735	8.735	10
2026-07-22	8.860	8.900	8.620	8.625	8.625	625
2026-07-21	9.045	9.070	8.930	8.930	8.930	596
2026-07-20	9.045	9.050	9.000	9.020	9.020	4,382
2026-07-17	9.075	9.090	9.055	9.055	9.055	20
2026-07-16	9.120	9.120	9.070	9.085	9.085	27
2026-07-15	9.145	9.160	9.080	9.095	9.095	168
2026-07-14	9.100	9.100	9.100	9.100	9.100	2
2026-07-13	9.055	9.130	9.020	9.130	9.130	180
2026-07-10	9.185	9.190	9.060	9.105	9.105	215
2026-07-09	9.320	9.410	9.060	9.145	9.145	5,724
2026-07-08	8.620	9.940	8.620	9.415	9.415	26,539
2026-07-07	7.500	7.500	7.310	7.310	7.310	2,050
2026-07-06	7.585	7.700	7.480	7.500	7.500	4,489
2026-07-03	7.690	7.690	7.610	7.640	7.640	3,109
2026-07-02	7.680	7.705	7.670	7.690	7.690	873
2026-07-01	7.690	7.690	7.520	7.690	7.690	157
2026-06-30	7.915	7.915	7.850	7.915	7.915	5,890
2026-06-29	7.975	7.975	7.975	7.975	7.975	0
2026-06-26	7.965	7.965	7.800	7.965	7.965	1,250
2026-06-25	8.225	8.225	8.225	8.225	8.225	0
2026-06-24	8.235	8.235	8.235	8.235	8.235	0
2026-06-23	8.275	8.275	8.275	8.275	8.275	0
2026-06-22	8.245	8.275	8.220	8.275	8.275	615
2026-06-19	8.275	8.275	8.275	8.275	8.275	0
2026-06-18	8.280	8.280	8.245	8.245	8.245	2
2026-06-17	8.400	8.410	8.350	8.410	8.410	50
2026-06-16	8.400	8.400	8.400	8.400	8.400	0
2026-06-15	8.400	8.485	8.400	8.420	8.420	27
2026-06-12	8.450	8.460	8.420	8.430	8.430	203
2026-06-11	8.400	8.400	8.370	8.400	8.400	50
2026-06-10	8.460	8.460	8.460	8.460	8.460	0
2026-06-09	8.490	8.490	8.490	8.490	8.490	0
2026-06-08	8.490	8.490	8.490	8.490	8.490	0
2026-06-05	8.410	8.410	8.410	8.410	8.410	0
2026-06-04	8.450	8.450	8.360	8.400	8.400	9
2026-06-03	8.460	8.460	8.460	8.460	8.460	0
2026-06-02	8.530	8.530	8.510	8.530	8.530	1
2026-06-01	8.550	8.560	8.510	8.510	8.510	1
2026-05-29	8.530	8.550	8.530	8.550	8.550	674
2026-05-28	8.530	8.530	8.520	8.530	8.530	54
2026-05-27	8.645	8.650	8.560	8.570	8.570	70
2026-05-26	8.675	8.690	8.600	8.650	8.650	168
2026-05-22	8.490	8.490	8.490	8.490	8.490	70
2026-05-21	8.530	8.600	8.530	8.590	8.590	1
2026-05-20	8.510	8.510	8.510	8.510	8.510	22
2026-05-19	8.460	8.460	8.460	8.460	8.460	4
2026-05-18	8.560	8.560	8.510	8.510	8.510	2
2026-05-15	8.705	8.720	8.590	8.590	8.590	8
2026-05-14	8.675	8.675	8.675	8.675	8.675	0
2026-05-13	8.580	8.580	8.580	8.580	8.580	0
2026-05-12	8.500	8.500	8.490	8.490	8.490	4
2026-05-11	8.695	8.730	8.635	8.635	8.635	243
2026-05-08	8.695	8.720	8.695	8.695	8.695	1
2026-05-07	8.500	8.610	8.500	8.550	8.550	22

← NewerPage 2 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.