Chapters Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	13.700	13.700	13.700	13.700	13.700	477
2023-09-21	13.500	13.800	13.500	13.700	13.700	8,086
2023-09-20	13.500	13.500	13.400	13.500	13.500	1,903
2023-09-19	13.400	13.500	13.400	13.500	13.500	501
2023-09-18	13.500	13.500	13.300	13.500	13.500	513
2023-09-15	13.800	13.800	13.700	13.700	13.700	697
2023-09-14	14.000	14.100	13.800	13.800	13.800	9,603
2023-09-13	13.900	13.900	13.900	13.900	13.900	0
2023-09-12	14.000	14.100	13.900	13.900	13.900	5,771
2023-09-11	13.900	13.900	13.900	13.900	13.900	0
2023-09-08	14.000	14.000	13.800	13.800	13.800	1,310
2023-09-07	14.100	14.100	13.800	13.800	13.800	651
2023-09-06	14.000	14.000	14.000	14.000	14.000	0
2023-09-05	14.100	14.100	14.100	14.100	14.100	0
2023-09-04	14.100	14.100	14.000	14.000	14.000	293
2023-09-01	14.100	14.100	14.100	14.100	14.100	14,548
2023-08-31	14.100	14.100	14.100	14.100	14.100	1,821
2023-08-30	14.200	14.200	14.100	14.100	14.100	4,419
2023-08-29	14.000	14.300	14.000	14.200	14.200	5,496
2023-08-28	13.900	13.900	13.900	13.900	13.900	0
2023-08-25	14.100	14.100	14.000	14.000	14.000	155
2023-08-24	14.000	14.000	13.800	13.800	13.800	1,115
2023-08-23	14.300	14.300	14.000	14.100	14.100	1,845
2023-08-22	14.200	14.200	14.200	14.200	14.200	349
2023-08-21	14.300	14.300	14.200	14.300	14.300	1,136
2023-08-18	14.400	14.400	14.200	14.200	14.200	2,177
2023-08-17	14.400	14.400	14.400	14.400	14.400	2,615
2023-08-16	14.300	14.400	14.300	14.400	14.400	3,900
2023-08-15	14.500	14.500	14.400	14.400	14.400	318
2023-08-14	14.600	14.600	14.400	14.500	14.500	4,508
2023-08-11	14.700	14.700	14.600	14.600	14.600	1,505
2023-08-10	14.600	14.700	14.600	14.600	14.600	8,015
2023-08-09	14.700	14.700	14.700	14.700	14.700	1,129
2023-08-08	14.700	14.700	14.700	14.700	14.700	802
2023-08-07	14.600	14.700	14.500	14.700	14.700	19,725
2023-08-04	14.400	14.500	14.400	14.500	14.500	3,042
2023-08-03	14.400	14.600	14.400	14.400	14.400	2,265
2023-08-02	14.500	14.600	14.400	14.400	14.400	6,182
2023-08-01	14.500	14.600	14.500	14.600	14.600	814
2023-07-31	14.400	14.600	14.400	14.500	14.500	13,435
2023-07-28	14.300	14.300	14.300	14.300	14.300	0
2023-07-27	14.600	14.600	14.300	14.300	14.300	2,059
2023-07-26	14.500	14.600	14.200	14.500	14.500	12,425
2023-07-25	14.500	14.600	14.300	14.600	14.600	3,656
2023-07-24	14.500	14.500	14.500	14.500	14.500	10
2023-07-21	14.400	14.400	14.400	14.400	14.400	0
2023-07-20	14.300	14.400	14.300	14.400	14.400	1,585
2023-07-19	14.200	14.200	14.200	14.200	14.200	0
2023-07-18	14.200	14.200	14.200	14.200	14.200	9
2023-07-17	14.000	14.200	14.000	14.200	14.200	1,028
2023-07-14	14.300	14.300	14.000	14.000	14.000	200
2023-07-13	14.500	14.500	14.400	14.400	14.400	63
2023-07-12	14.600	14.600	14.600	14.600	14.600	0
2023-07-11	14.500	14.600	14.500	14.600	14.600	700
2023-07-10	14.500	14.700	14.500	14.600	14.600	286
2023-07-07	14.700	14.700	14.600	14.600	14.600	500
2023-07-06	15.000	15.000	14.800	14.800	14.800	3,777
2023-07-05	14.600	14.700	14.600	14.700	14.700	1,000
2023-07-04	14.600	14.600	14.600	14.600	14.600	216
2023-07-03	14.500	14.600	14.500	14.600	14.600	3,692

← NewerPage 14 of 22 · 1,276 trading daysOlder →

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.