Chargeurs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	11.280	11.320	11.280	11.280	11.280	0
2025-08-15	11.220	11.220	11.220	11.220	11.220	0
2025-08-14	11.180	11.200	11.180	11.200	11.200	1
2025-08-13	11.070	11.070	11.070	11.070	11.070	0
2025-08-12	11.360	11.360	11.360	11.360	11.360	0
2025-08-11	11.280	11.280	11.280	11.280	11.280	0
2025-08-08	10.830	10.830	10.830	10.830	10.830	0
2025-08-07	10.890	10.900	10.810	10.810	10.810	1
2025-08-06	10.920	10.930	10.920	10.930	10.930	1
2025-08-05	10.890	10.890	10.890	10.890	10.890	0
2025-08-04	11.090	11.100	11.090	11.090	11.090	1
2025-08-01	11.090	11.090	11.060	11.090	11.090	1
2025-07-31	11.600	11.600	11.100	11.280	11.280	7
2025-07-30	11.750	11.750	11.740	11.750	11.750	2
2025-07-29	11.790	11.820	11.760	11.760	11.760	32
2025-07-28	11.780	11.780	11.780	11.780	11.780	9
2025-07-25	11.540	11.610	11.500	11.610	11.610	0
2025-07-24	11.070	11.460	11.060	11.460	11.460	10
2025-07-23	11.150	11.200	11.070	11.070	11.070	1,083
2025-07-22	11.150	11.150	11.150	11.150	11.150	0
2025-07-21	11.150	11.260	11.060	11.260	11.260	111
2025-07-18	10.900	11.000	10.900	10.970	10.970	33
2025-07-17	11.020	11.020	10.930	10.930	10.930	7
2025-07-16	10.720	10.740	10.640	10.640	10.640	62
2025-07-15	10.720	10.720	10.700	10.700	10.700	0
2025-07-14	10.700	10.760	10.700	10.760	10.760	7
2025-07-11	10.810	10.860	10.770	10.780	10.780	21
2025-07-10	10.700	10.700	10.640	10.700	10.700	285
2025-07-09	10.700	10.700	10.660	10.660	10.660	47
2025-07-08	10.700	10.700	10.700	10.700	10.700	45
2025-07-07	10.600	10.600	10.600	10.600	10.600	8
2025-07-04	10.670	10.670	10.620	10.620	10.620	17
2025-07-03	10.660	10.700	10.660	10.660	10.660	30
2025-07-02	10.700	10.700	10.660	10.660	10.660	16
2025-07-01	10.700	10.700	10.640	10.700	10.700	27
2025-06-30	10.500	10.520	10.460	10.520	10.520	109
2025-06-27	10.480	10.500	10.400	10.440	10.440	522
2025-06-26	10.500	10.500	10.460	10.460	10.460	66
2025-06-25	10.500	10.580	10.500	10.500	10.500	0
2025-06-24	10.420	10.420	10.420	10.420	10.420	0
2025-06-23	10.440	10.440	10.440	10.440	10.440	0
2025-06-18	10.540	10.540	10.509	10.509	10.379	402
2025-06-17	10.640	10.640	10.640	10.640	10.508	25
2025-06-13	10.920	10.920	10.880	10.880	10.745	677
2025-06-12	10.990	11.000	10.970	11.000	10.863	1,014
2025-06-11	11.000	11.000	11.000	11.000	10.863	712
2025-06-10	11.140	11.140	11.060	11.080	10.942	40
2025-06-09	11.080	11.080	11.070	11.080	10.942	206
2025-06-06	11.060	11.060	11.060	11.060	10.923	198
2025-06-05	11.160	11.160	11.140	11.140	11.002	92
2025-06-04	11.220	11.220	11.220	11.220	11.081	96
2025-06-03	11.120	11.140	11.120	11.140	11.002	67
2025-05-30	10.960	10.960	10.880	10.880	10.745	42
2025-05-29	11.060	11.060	11.000	11.040	10.903	96
2025-05-28	11.220	11.260	11.180	11.180	11.041	73
2025-05-27	11.280	11.280	11.180	11.180	11.041	178
2025-05-23	11.790	11.790	11.760	11.780	11.634	35
2025-05-22	11.770	11.780	11.770	11.770	11.624	41
2025-05-21	11.720	11.720	11.720	11.720	11.575	26
2025-05-20	11.800	11.800	11.800	11.800	11.654	7

← NewerPage 6 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.