CGRE AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 8.900 | 9.000 | 8.750 | 8.750 | 8.750 | 1,956 |
| 2024-08-29 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2024-08-28 | 9.300 | 9.300 | 8.950 | 8.950 | 8.950 | 519 |
| 2024-08-27 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2024-08-26 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2024-08-23 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 0 |
| 2024-08-22 | 9.800 | 9.800 | 9.650 | 9.650 | 9.650 | 4 |
| 2024-08-21 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 0 |
| 2024-08-20 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 0 |
| 2024-08-19 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 0 |
| 2024-08-16 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 2 |
| 2024-08-15 | 9.450 | 9.500 | 9.450 | 9.500 | 9.500 | 500 |
| 2024-08-14 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 300 |
| 2024-08-13 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2024-08-12 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2024-08-09 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2024-08-08 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2024-08-07 | 10.000 | 10.000 | 9.850 | 9.850 | 9.850 | 3,086 |
| 2024-08-06 | 9.650 | 10.000 | 9.650 | 9.850 | 9.850 | 169 |
| 2024-08-05 | 9.700 | 10.000 | 9.700 | 9.850 | 9.850 | 254 |
| 2024-08-02 | 9.750 | 9.850 | 9.750 | 9.850 | 9.850 | 30 |
| 2024-08-01 | 9.950 | 9.950 | 9.900 | 9.900 | 9.900 | 210 |
| 2024-07-31 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 0 |
| 2024-07-30 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 0 |
| 2024-07-29 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 0 |
| 2024-07-26 | 10.100 | 10.300 | 10.100 | 10.100 | 10.100 | 525 |
| 2024-07-25 | 10.500 | 10.500 | 10.300 | 10.300 | 10.300 | 75 |
| 2024-07-24 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2024-07-23 | 9.800 | 10.500 | 9.800 | 10.200 | 10.200 | 16,814 |
| 2024-07-22 | 9.700 | 10.000 | 9.650 | 10.000 | 10.000 | 15,087 |
| 2024-07-19 | 9.400 | 9.850 | 9.400 | 9.550 | 9.550 | 545 |
| 2024-07-18 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-07-17 | 9.150 | 9.250 | 9.150 | 9.250 | 9.250 | 1,000 |
| 2024-07-16 | 9.400 | 9.900 | 9.150 | 9.300 | 9.300 | 5,839 |
| 2024-07-15 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2024-07-12 | 9.850 | 10.000 | 9.350 | 9.350 | 9.350 | 31,042 |
| 2024-07-11 | 9.500 | 9.850 | 9.500 | 9.700 | 9.700 | 521 |
| 2024-07-10 | 9.700 | 9.750 | 9.700 | 9.700 | 9.700 | 616 |
| 2024-07-09 | 10.000 | 10.000 | 9.850 | 9.850 | 9.850 | 12,000 |
| 2024-07-08 | 9.800 | 10.000 | 9.700 | 9.850 | 9.850 | 48,476 |
| 2024-07-05 | 9.250 | 9.800 | 9.250 | 9.700 | 9.700 | 1,236 |
| 2024-07-04 | 9.150 | 9.200 | 9.000 | 9.100 | 9.100 | 1,005 |
| 2024-07-03 | 9.500 | 9.500 | 9.150 | 9.350 | 9.350 | 725 |
| 2024-07-02 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2024-07-01 | 9.750 | 9.750 | 9.250 | 9.350 | 9.350 | 1,856 |
| 2024-06-28 | 9.700 | 10.000 | 9.700 | 9.900 | 9.900 | 102,362 |
| 2024-06-27 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2024-06-26 | 9.500 | 9.500 | 8.750 | 8.750 | 8.750 | 2,639 |
| 2024-06-25 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 0 |
| 2024-06-24 | 9.800 | 9.800 | 9.600 | 9.650 | 9.650 | 748 |
| 2024-06-21 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2024-06-20 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2024-06-19 | 10.000 | 10.000 | 9.900 | 9.900 | 9.900 | 10,000 |
| 2024-06-18 | 10.000 | 10.000 | 9.900 | 9.900 | 9.900 | 20,000 |
| 2024-06-17 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 0 |
| 2024-06-14 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 0 |
| 2024-06-13 | 10.500 | 10.500 | 9.850 | 9.850 | 9.850 | 716 |
| 2024-06-12 | 9.800 | 10.900 | 9.800 | 10.700 | 10.700 | 16,190 |
| 2024-06-11 | 9.900 | 9.900 | 9.400 | 9.450 | 9.450 | 1,000 |
| 2024-06-10 | 9.800 | 10.000 | 9.700 | 9.700 | 9.700 | 15,152 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.