Chargeurs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	8.570	8.570	8.490	8.490	8.490	37
2026-05-05	8.600	8.600	8.600	8.600	8.600	2
2026-05-01	8.440	8.440	8.440	8.440	8.440	0
2026-04-30	8.580	8.580	8.440	8.440	8.440	245
2026-04-29	8.560	8.570	8.560	8.570	8.570	0
2026-04-28	8.490	8.490	8.490	8.490	8.490	0
2026-04-27	8.450	8.470	8.435	8.470	8.470	6
2026-04-24	8.470	8.470	8.470	8.470	8.470	0
2026-04-23	8.510	8.510	8.480	8.480	8.480	1
2026-04-22	8.480	8.480	8.470	8.480	8.480	1
2026-04-21	8.510	8.570	8.510	8.510	8.510	2
2026-04-20	8.510	8.510	8.510	8.510	8.510	0
2026-04-17	8.500	8.540	8.490	8.490	8.490	2
2026-04-16	8.375	8.375	8.375	8.375	8.375	0
2026-04-15	8.370	8.400	8.370	8.400	8.400	944
2026-04-14	8.280	8.280	8.280	8.280	8.280	16
2026-04-13	8.550	8.550	8.540	8.550	8.550	125
2026-04-10	8.500	8.560	8.470	8.560	8.560	8
2026-04-09	8.730	8.730	8.470	8.470	8.470	604
2026-04-08	8.775	8.775	8.775	8.775	8.775	0
2026-04-07	8.900	8.960	8.560	8.560	8.560	402
2026-04-02	8.950	8.950	8.950	8.950	8.950	3,000
2026-04-01	8.960	8.960	8.960	8.960	8.960	0
2026-03-31	8.530	8.530	8.520	8.530	8.530	200
2026-03-30	8.770	8.770	8.635	8.635	8.635	0
2026-03-27	8.775	8.800	8.775	8.775	8.775	0
2026-03-26	9.000	9.000	8.810	8.810	8.810	40
2026-03-25	8.990	8.990	8.970	8.970	8.970	192
2026-03-24	8.800	8.880	8.800	8.880	8.880	1
2026-03-23	8.890	8.890	8.620	8.675	8.675	89
2026-03-20	8.880	8.940	8.880	8.880	8.880	28
2026-03-19	9.585	9.585	8.760	8.870	8.870	19
2026-03-18	9.650	9.660	9.630	9.630	9.630	4
2026-03-17	9.620	9.660	9.620	9.660	9.660	5
2026-03-16	9.575	9.575	9.575	9.575	9.575	0
2026-03-13	9.620	9.620	9.620	9.620	9.620	0
2026-03-12	9.815	9.815	9.815	9.815	9.815	0
2026-03-11	9.915	9.915	9.915	9.915	9.915	0
2026-03-10	9.875	9.875	9.875	9.875	9.875	630
2026-03-09	9.995	10.000	9.670	9.670	9.670	30
2026-03-06	10.035	10.040	10.000	10.030	10.030	208
2026-03-05	9.680	10.015	9.680	10.015	10.015	314
2026-03-04	9.640	9.680	9.640	9.670	9.670	65
2026-03-03	9.700	9.700	9.670	9.670	9.670	33
2026-03-02	9.900	9.900	9.900	9.900	9.900	0
2026-02-27	9.855	10.000	9.855	9.855	9.855	20
2026-02-26	9.955	9.955	9.955	9.955	9.955	0
2026-02-25	9.955	9.955	9.955	9.955	9.955	0
2026-02-24	9.960	9.960	9.960	9.960	9.960	0
2026-02-23	9.990	9.990	9.975	9.975	9.975	0
2026-02-20	9.950	9.950	9.910	9.940	9.940	325
2026-02-19	9.980	10.000	9.980	9.980	9.980	9
2026-02-18	9.960	10.040	9.950	10.010	10.010	10
2026-02-17	9.990	9.990	9.950	9.975	9.975	3,569
2026-02-16	10.030	10.030	10.030	10.030	10.030	0
2026-02-13	10.070	10.070	10.020	10.070	10.070	0
2026-02-12	10.175	10.240	10.055	10.055	10.055	443
2026-02-11	10.135	10.180	10.135	10.135	10.135	99
2026-02-10	10.155	10.155	10.155	10.155	10.155	0
2026-02-09	10.200	10.200	10.150	10.150	10.150	500

← NewerPage 3 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.