Chargeurs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	9.730	9.730	9.730	9.730	9.730	0
2025-11-10	9.780	9.780	9.780	9.780	9.780	0
2025-11-07	9.775	9.860	9.775	9.860	9.860	1
2025-11-06	9.610	9.610	9.610	9.610	9.610	0
2025-11-05	9.700	9.700	9.700	9.700	9.700	0
2025-11-04	9.555	9.555	9.550	9.555	9.555	8
2025-11-03	9.690	9.700	9.640	9.640	9.640	10,000
2025-10-31	9.720	9.760	9.720	9.720	9.720	1
2025-10-30	9.785	9.785	9.785	9.785	9.785	0
2025-10-29	9.995	10.010	9.980	9.980	9.980	1
2025-10-28	10.035	10.080	10.035	10.035	10.035	0
2025-10-27	10.110	10.110	10.110	10.110	10.110	0
2025-10-24	10.065	10.065	10.050	10.050	10.050	41
2025-10-23	10.035	10.035	10.035	10.035	10.035	0
2025-10-22	10.030	10.030	10.030	10.030	10.030	0
2025-10-21	10.200	10.200	10.040	10.190	10.190	30
2025-10-20	10.290	10.290	10.290	10.290	10.290	0
2025-10-17	10.600	10.600	10.520	10.520	10.520	115
2025-10-16	10.250	10.700	10.240	10.700	10.700	92
2025-10-15	10.502	10.502	10.350	10.350	10.350	1,012
2025-10-14	10.800	10.800	10.520	10.520	10.520	2,979
2025-10-13	10.440	10.440	10.440	10.440	10.440	1
2025-10-10	10.400	11.504	10.400	10.400	10.400	0
2025-10-09	10.340	10.500	10.340	10.340	10.340	501
2025-10-08	10.540	10.540	10.540	10.540	10.540	1
2025-10-07	10.660	10.820	10.640	10.780	10.780	961
2025-10-06	10.660	10.660	10.660	10.660	10.660	10
2025-10-03	10.820	10.820	10.680	10.680	10.680	408
2025-10-02	11.200	11.200	10.970	10.970	10.970	141
2025-10-01	11.070	11.070	11.070	11.070	11.070	0
2025-09-30	11.130	11.130	11.090	11.090	11.090	162
2025-09-29	11.260	11.300	11.100	11.200	11.200	428
2025-09-26	11.320	11.320	11.320	11.320	11.320	0
2025-09-25	11.320	11.360	11.320	11.320	11.320	119
2025-09-24	11.360	11.360	11.360	11.360	11.360	0
2025-09-23	11.260	11.260	11.260	11.260	11.260	0
2025-09-22	11.260	11.260	11.220	11.260	11.260	73
2025-09-19	11.010	11.020	11.010	11.010	11.010	4
2025-09-18	11.200	11.200	11.010	11.010	11.010	3,329
2025-09-17	11.330	11.330	11.240	11.240	11.240	205
2025-09-16	11.240	11.350	11.240	11.240	11.240	26
2025-09-15	11.130	11.130	11.130	11.130	11.130	0
2025-09-12	11.340	11.340	11.300	11.300	11.300	110
2025-09-11	11.420	11.420	11.380	11.420	11.420	51
2025-09-10	11.360	11.360	11.360	11.360	11.360	0
2025-09-09	11.500	11.500	11.500	11.500	11.500	0
2025-09-08	11.540	11.540	11.480	11.480	11.480	1
2025-09-05	11.460	11.460	11.460	11.460	11.460	0
2025-09-04	11.520	11.520	11.520	11.520	11.520	0
2025-09-03	11.453	11.453	11.440	11.440	11.440	90
2025-09-02	11.500	11.800	11.451	11.500	11.500	502
2025-09-01	10.890	10.890	10.890	10.890	10.890	0
2025-08-29	10.720	10.720	10.720	10.720	10.720	0
2025-08-28	10.680	10.680	10.680	10.680	10.680	0
2025-08-27	10.760	10.760	10.760	10.760	10.760	0
2025-08-26	10.924	10.924	10.660	10.660	10.660	1,001
2025-08-22	11.260	11.260	11.170	11.170	11.170	12
2025-08-21	11.260	11.340	11.260	11.340	11.340	282
2025-08-20	11.240	11.240	11.240	11.240	11.240	0
2025-08-19	11.280	11.280	11.280	11.280	11.280	0

← NewerPage 5 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.