Chargeurs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	10.230	10.240	10.160	10.190	10.190	34
2026-02-05	10.210	10.210	10.210	10.210	10.210	0
2026-02-04	10.230	10.230	10.210	10.210	10.210	1
2026-02-03	10.210	10.210	10.210	10.210	10.210	0
2026-02-02	10.210	10.245	10.200	10.245	10.245	99
2026-01-30	10.270	10.270	10.270	10.270	10.270	0
2026-01-29	10.270	10.270	10.270	10.270	10.270	0
2026-01-28	10.370	10.370	10.360	10.370	10.370	20
2026-01-27	10.500	10.500	10.400	10.400	10.400	10
2026-01-26	10.660	10.860	10.600	10.620	10.620	3,595
2026-01-23	10.310	10.310	10.310	10.310	10.310	0
2026-01-22	10.480	10.480	10.480	10.480	10.480	0
2026-01-21	10.190	10.190	10.190	10.190	10.190	0
2026-01-20	10.220	10.230	10.220	10.230	10.230	200
2026-01-19	10.370	10.380	10.205	10.205	10.205	481
2026-01-16	10.290	10.300	10.270	10.270	10.270	0
2026-01-15	10.260	10.260	10.190	10.190	10.190	2
2026-01-14	10.245	10.245	10.245	10.245	10.245	0
2026-01-13	10.310	10.320	10.225	10.225	10.225	0
2026-01-12	10.370	10.370	10.370	10.370	10.370	0
2026-01-09	10.420	10.420	10.420	10.420	10.420	0
2026-01-08	10.420	10.420	10.420	10.420	10.420	0
2026-01-07	10.300	10.310	10.300	10.310	10.310	8
2026-01-06	10.245	10.245	10.245	10.245	10.245	0
2026-01-05	10.115	10.115	10.115	10.115	10.115	0
2026-01-02	9.995	9.995	9.995	9.995	9.995	0
2025-12-31	9.880	9.880	9.880	9.880	9.880	0
2025-12-30	9.940	9.940	9.940	9.940	9.940	0
2025-12-29	9.920	9.925	9.875	9.875	9.875	2
2025-12-24	10.010	10.010	9.990	10.010	10.010	0
2025-12-23	9.995	9.995	9.960	9.995	9.995	0
2025-12-22	9.940	10.020	9.940	9.940	9.940	2
2025-12-19	9.920	9.920	9.920	9.920	9.920	29
2025-12-18	9.975	9.975	9.975	9.975	9.975	0
2025-12-17	9.960	9.980	9.960	9.960	9.960	20
2025-12-16	9.955	9.955	9.955	9.955	9.955	0
2025-12-15	9.955	9.955	9.955	9.955	9.955	0
2025-12-12	9.955	9.955	9.955	9.955	9.955	0
2025-12-11	9.960	9.960	9.960	9.960	9.960	0
2025-12-10	9.975	9.975	9.975	9.975	9.975	0
2025-12-09	10.030	10.030	10.030	10.030	10.030	0
2025-12-08	10.000	10.080	10.000	10.080	10.080	303
2025-12-05	10.135	10.135	10.135	10.135	10.135	0
2025-12-04	10.110	10.110	10.110	10.110	10.110	1
2025-12-03	10.135	10.135	10.135	10.135	10.135	0
2025-12-02	10.330	10.340	10.245	10.245	10.245	0
2025-12-01	10.350	10.360	10.350	10.350	10.350	114
2025-11-28	10.350	10.350	10.350	10.350	10.350	0
2025-11-27	10.420	10.420	10.420	10.420	10.420	0
2025-11-26	10.170	10.170	10.170	10.170	10.170	0
2025-11-25	10.080	10.080	9.990	10.030	10.030	501
2025-11-24	9.840	10.075	9.780	10.075	10.075	1,152
2025-11-21	9.620	9.620	9.600	9.600	9.600	1,000
2025-11-20	9.660	9.660	9.640	9.640	9.640	128
2025-11-19	9.710	9.710	9.710	9.710	9.710	0
2025-11-18	9.710	9.710	9.680	9.680	9.680	405
2025-11-17	9.835	9.860	9.760	9.760	9.760	247
2025-11-14	9.780	9.780	9.780	9.780	9.780	0
2025-11-13	9.780	9.855	9.770	9.855	9.855	2,599
2025-11-12	9.785	9.785	9.740	9.785	9.785	156

← NewerPage 4 of 5 · 252 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.