Chargeurs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	11.860	11.900	11.860	11.860	11.713	17
2025-05-16	11.800	11.880	11.800	11.880	11.733	28
2025-05-15	11.690	11.960	11.690	11.960	11.812	18
2025-05-14	11.700	11.700	11.700	11.700	11.555	9
2025-05-13	11.840	11.840	11.760	11.800	11.654	137
2025-05-12	11.680	11.680	11.680	11.680	11.535	12
2025-05-09	11.740	11.740	11.700	11.740	11.594	27
2025-05-07	11.760	11.920	11.760	11.760	11.614	287
2025-05-06	11.500	11.500	11.440	11.440	11.298	91
2025-05-02	11.610	11.620	11.480	11.480	11.338	317
2025-04-30	11.360	11.700	11.360	11.560	11.417	1,208
2025-04-29	11.560	11.560	11.550	11.560	11.417	9
2025-04-25	11.300	11.740	11.260	11.460	11.318	804
2025-04-24	11.170	11.180	11.100	11.180	11.041	1,001
2025-04-23	10.820	10.820	10.820	10.820	10.686	2
2025-04-17	10.780	10.880	10.750	10.880	10.745	105
2025-04-16	10.780	10.780	10.780	10.780	10.646	52
2025-04-15	10.660	10.660	10.640	10.660	10.528	2
2025-04-14	10.800	10.800	10.800	10.800	10.666	4
2025-04-08	10.600	10.700	10.600	10.700	10.567	9
2025-04-04	10.890	11.000	9.650	11.000	10.863	68
2025-04-03	11.260	11.260	11.260	11.260	11.120	2
2025-04-02	11.180	11.220	11.180	11.180	11.041	3
2025-04-01	11.200	11.200	11.200	11.200	11.061	17
2025-03-31	11.040	11.040	11.040	11.040	10.903	304
2025-03-27	11.700	11.780	11.700	11.700	11.555	103
2025-03-26	11.800	11.800	11.800	11.800	11.654	10
2025-03-24	11.800	11.900	11.800	11.840	11.693	172
2025-03-21	11.960	11.960	11.960	11.960	11.812	3
2025-03-20	12.060	12.060	12.060	12.060	11.910	14
2025-03-19	12.220	12.220	12.220	12.220	12.068	22
2025-03-18	11.940	11.940	11.900	11.940	11.792	12
2025-03-17	11.880	11.880	11.800	11.880	11.733	18
2025-03-14	12.260	12.260	12.260	12.260	12.108	16
2025-03-13	12.220	12.240	12.220	12.240	12.088	176
2025-03-12	12.740	12.740	12.740	12.740	12.582	14
2025-03-11	12.740	12.860	12.740	12.860	12.700	1,461
2025-03-10	12.260	12.300	12.200	12.300	12.147	1,416
2025-03-07	11.960	11.960	11.960	11.960	11.812	154
2025-03-04	11.860	11.860	11.800	11.800	11.654	308
2025-02-28	11.960	11.960	11.960	11.960	11.812	4
2025-02-27	11.900	12.000	11.900	12.000	11.851	20
2025-02-26	11.930	11.940	11.900	11.900	11.752	191
2025-02-25	11.950	11.980	11.920	11.980	11.831	8,137
2025-02-24	11.970	11.980	11.960	11.980	11.831	46
2025-02-21	12.000	12.000	11.980	11.980	11.831	611
2025-02-20	12.000	12.000	11.920	12.000	11.851	17
2025-02-19	11.950	12.000	11.920	11.980	11.831	541
2025-02-18	11.960	11.980	11.960	11.980	11.831	8
2025-02-17	11.970	11.970	11.920	11.960	11.812	219
2025-02-14	11.880	12.060	11.880	12.000	11.851	179
2025-02-13	11.460	11.500	11.460	11.460	11.318	8
2025-02-12	10.810	10.840	10.720	10.840	10.705	48
2025-02-11	10.600	10.780	10.600	10.600	10.468	168
2025-02-10	10.440	10.620	10.440	10.620	10.488	121
2025-02-07	10.340	10.340	10.300	10.340	10.212	41
2025-02-06	10.340	10.440	10.340	10.440	10.310	29
2025-02-03	10.700	10.800	10.500	10.500	10.370	7
2025-01-28	10.700	10.700	10.700	10.700	10.567	382
2025-01-24	10.800	10.800	10.800	10.800	10.666	122

← NewerPage 7 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.