Chargeurs historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	13.040	13.140	13.040	13.140	12.977	307
2024-05-28	13.040	13.040	13.040	13.040	12.878	103
2024-05-22	13.210	13.220	13.160	13.160	12.997	22
2024-05-20	13.220	13.240	13.220	13.220	13.056	1
2024-05-14	13.250	13.300	13.240	13.240	13.076	101
2024-05-07	12.560	12.580	12.560	12.560	12.404	3
2024-05-03	12.300	12.520	12.280	12.280	12.128	14
2024-04-30	11.500	11.780	11.500	11.780	11.634	124
2024-04-29	11.460	11.460	11.300	11.340	11.199	101
2024-04-26	11.720	11.720	11.381	11.381	11.239	10
2024-04-25	11.059	11.380	11.059	11.060	10.923	8,248
2024-04-22	10.601	10.840	10.601	10.601	10.469	22
2024-04-18	10.780	10.780	10.720	10.750	10.617	9,322
2024-04-16	11.070	11.420	10.900	11.059	10.922	38
2024-04-15	11.200	11.360	11.179	11.179	11.041	11,396
2024-04-12	11.300	11.420	11.239	11.239	11.100	11,942
2024-04-11	11.380	11.420	11.319	11.319	11.179	13,264
2024-04-10	11.460	11.500	11.320	11.346	11.206	16,485
2024-04-08	11.690	11.780	11.640	11.640	11.496	2
2024-04-05	11.500	11.520	11.460	11.520	11.377	1
2024-04-04	11.300	11.580	11.300	11.580	11.436	22
2024-04-03	11.300	11.660	11.299	11.299	11.159	3,977
2024-04-02	11.820	11.820	11.420	11.420	11.278	5,342
2024-03-28	11.980	11.980	11.960	11.960	11.812	180
2024-03-27	11.980	11.980	11.960	11.970	11.822	664
2024-03-26	11.970	11.980	11.959	11.959	11.810	252
2024-03-25	11.970	11.980	11.959	11.959	11.810	181
2024-03-22	11.970	11.980	11.959	11.959	11.810	94
2024-03-21	11.970	11.980	11.948	11.948	11.800	408
2024-03-20	11.970	12.000	11.959	11.959	11.810	21
2024-03-19	11.980	11.980	11.963	11.963	11.814	212
2024-03-18	12.000	12.000	11.960	11.960	11.812	80
2024-03-15	11.950	11.999	11.920	11.999	11.850	619
2024-03-14	11.940	11.955	11.940	11.955	11.806	437
2024-03-13	11.902	11.920	11.902	11.902	11.754	14,414
2024-03-12	11.910	11.940	11.900	11.920	11.772	1,086
2024-03-11	11.950	11.960	11.921	11.921	11.773	771
2024-03-08	11.939	11.980	11.939	11.939	11.791	1,134
2024-03-07	11.950	11.980	11.940	11.959	11.811	435
2024-03-06	11.950	11.960	11.939	11.939	11.791	1,492
2024-03-05	11.970	11.980	11.939	11.939	11.791	47,228
2024-03-04	11.939	11.980	11.939	11.939	11.791	415
2024-03-01	11.960	11.979	11.960	11.979	11.831	410
2024-02-29	11.970	11.980	11.940	11.941	11.792	338
2024-02-28	11.950	11.979	11.920	11.979	11.831	1,637
2024-02-27	11.930	11.940	11.920	11.938	11.790	2,874
2024-02-26	11.920	11.940	11.920	11.940	11.792	519
2024-02-23	11.919	11.940	11.919	11.919	11.771	191
2024-02-22	11.919	11.940	11.919	11.919	11.771	586
2024-02-21	11.919	11.940	11.919	11.919	11.771	1,871
2024-02-20	11.919	11.940	11.919	11.919	11.771	2,193
2024-02-19	11.910	11.940	11.900	11.921	11.773	2,313
2024-02-16	11.900	11.940	11.900	11.918	11.770	3,406
2024-02-15	11.900	11.939	11.900	11.939	11.791	1,136
2024-02-14	11.899	11.940	11.899	11.899	11.752	1,113
2024-02-13	11.900	11.920	11.900	11.900	11.752	2,233
2024-02-12	11.920	11.940	11.920	11.920	11.772	1,725
2024-02-09	11.910	11.960	11.899	11.899	11.751	1,315
2024-02-08	11.920	11.940	11.920	11.921	11.773	1,288
2024-02-07	11.900	11.940	11.900	11.919	11.771	502

← NewerPage 9 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.