Chargeurs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	10.500	10.500	10.500	10.500	10.370	50
2025-01-17	10.060	10.200	10.060	10.180	10.054	17
2025-01-14	9.965	9.965	9.965	9.965	9.841	1,460
2025-01-08	10.080	10.080	10.080	10.080	9.955	17
2025-01-03	10.240	10.260	10.240	10.260	10.133	3
2024-12-27	9.494	9.850	9.494	9.850	9.728	1,680
2024-12-13	10.300	10.300	10.300	10.300	10.172	1
2024-12-12	10.360	10.360	10.360	10.360	10.231	1
2024-12-11	10.180	10.260	10.180	10.260	10.133	88
2024-12-09	10.040	10.040	10.040	10.040	9.915	108
2024-12-05	9.840	9.850	9.780	9.790	9.668	81
2024-12-04	9.800	9.800	9.800	9.800	9.678	8
2024-12-02	9.810	9.810	9.810	9.810	9.688	81
2024-11-27	10.000	10.000	9.950	9.950	9.827	589
2024-11-22	10.100	10.100	10.100	10.100	9.975	1
2024-11-21	10.020	10.020	10.020	10.020	9.896	10
2024-11-18	10.210	10.220	10.000	10.000	9.876	1,529
2024-11-14	10.160	10.160	10.160	10.160	10.034	78
2024-11-13	10.120	10.180	10.120	10.120	9.994	18
2024-11-12	10.230	10.240	10.140	10.140	10.014	33
2024-11-11	10.220	10.220	10.140	10.140	10.014	54
2024-11-06	9.700	9.930	9.700	9.930	9.807	6
2024-10-31	9.230	9.370	9.230	9.250	9.135	28
2024-10-30	9.870	9.870	9.200	9.240	9.125	2,983
2024-10-29	9.900	9.960	9.900	9.960	9.836	298
2024-10-22	10.920	10.920	10.920	10.920	10.784	92
2024-10-21	10.810	10.820	10.739	10.739	10.606	52
2024-10-18	10.799	10.800	10.799	10.799	10.665	3
2024-10-17	10.780	10.860	10.780	10.781	10.647	274
2024-10-08	11.400	11.400	11.400	11.400	11.259	40
2024-10-03	11.380	11.380	11.380	11.380	11.239	1
2024-10-02	11.500	11.500	11.500	11.500	11.357	13
2024-09-25	11.660	11.660	11.660	11.660	11.515	30
2024-09-24	11.660	11.660	11.660	11.660	11.515	9
2024-09-23	11.440	11.440	11.440	11.440	11.298	1
2024-09-18	11.940	11.940	11.940	11.940	11.792	16
2024-09-17	11.900	11.900	11.900	11.900	11.752	1
2024-09-13	11.860	11.860	11.860	11.860	11.713	103
2024-09-11	11.790	11.860	11.760	11.780	11.634	31
2024-09-10	11.890	12.040	11.800	11.800	11.654	6
2024-09-04	12.260	12.260	12.260	12.260	12.108	1
2024-08-19	10.380	10.440	10.380	10.440	10.310	47
2024-08-16	10.310	10.320	10.300	10.300	10.172	59
2024-08-09	10.320	10.320	10.320	10.320	10.192	44
2024-08-06	9.900	9.900	9.900	9.900	9.777	300
2024-07-23	10.180	10.320	10.180	10.320	10.192	1
2024-07-19	10.140	10.140	10.140	10.140	10.014	60
2024-07-08	10.180	10.180	10.180	10.180	10.054	2
2024-07-05	10.460	10.460	10.320	10.320	10.192	3
2024-06-26	9.890	9.890	9.890	9.890	9.767	242
2024-06-25	9.700	9.700	9.700	9.700	9.580	165
2024-06-24	10.200	10.200	10.200	10.200	10.073	1
2024-06-19	10.620	10.620	10.600	10.620	10.488	13
2024-06-17	10.340	10.340	10.340	10.340	10.212	9
2024-06-14	11.600	11.600	11.600	11.600	11.456	490
2024-06-13	11.872	11.872	11.872	11.872	11.725	894
2024-06-06	13.100	13.100	13.100	13.100	12.937	769
2024-06-05	13.100	13.100	13.040	13.040	12.878	661
2024-06-04	13.020	13.020	13.020	13.020	12.858	2
2024-05-31	13.120	13.120	13.017	13.020	12.858	1,200

← NewerPage 8 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.