Chapters Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	39.900	41.000	39.850	40.800	40.800	9,085
2026-07-23	40.900	41.400	39.500	39.500	39.500	24,438
2026-07-22	41.300	42.250	40.750	40.900	40.900	13,309
2026-07-21	40.500	41.950	40.450	40.900	40.900	14,573
2026-07-20	39.000	41.100	39.000	40.050	40.050	16,147
2026-07-17	40.500	40.700	38.600	38.600	38.600	5,533
2026-07-16	41.000	41.250	39.100	40.500	40.500	10,534
2026-07-15	40.950	40.950	39.650	40.200	40.200	7,669
2026-07-14	40.200	40.900	39.300	40.900	40.900	23,497
2026-07-13	39.500	41.800	38.850	41.000	41.000	30,692
2026-07-10	39.500	39.900	38.500	39.900	39.900	17,898
2026-07-09	38.000	40.750	38.000	39.600	39.600	31,518
2026-07-08	37.000	38.500	36.050	38.000	38.000	17,899
2026-07-07	41.800	42.250	36.950	36.950	36.950	31,127
2026-07-06	42.250	42.950	41.750	42.650	42.650	15,241
2026-07-03	41.000	43.000	40.750	41.700	41.700	23,770
2026-07-02	40.200	42.350	38.800	41.050	41.050	23,274
2026-07-01	39.500	41.800	39.500	40.650	40.650	21,918
2026-06-30	36.650	40.400	36.400	40.150	40.150	44,820
2026-06-29	37.000	37.200	35.150	36.750	36.750	14,407
2026-06-26	36.000	38.200	34.200	36.800	36.800	30,564
2026-06-25	32.250	36.300	32.250	35.300	35.300	39,222
2026-06-24	33.400	33.400	31.550	32.550	32.550	22,881
2026-06-23	32.600	34.000	32.000	34.000	34.000	13,029
2026-06-22	33.400	33.400	32.150	32.600	32.600	11,868
2026-06-19	33.500	33.750	32.800	33.350	33.350	6,404
2026-06-18	33.250	33.850	33.000	33.500	33.500	17,464
2026-06-17	33.200	33.800	32.950	33.300	33.300	7,972
2026-06-16	32.300	35.500	31.650	33.650	33.650	69,557
2026-06-15	31.900	32.350	31.650	32.000	32.000	11,505
2026-06-12	30.000	32.200	29.400	31.300	31.300	28,532
2026-06-11	29.750	30.200	29.100	29.600	29.600	11,083
2026-06-10	30.050	30.100	28.950	29.650	29.650	12,720
2026-06-09	31.900	31.900	30.000	30.000	30.000	10,472
2026-06-08	31.000	31.950	31.000	31.700	31.700	1,733
2026-06-05	31.750	32.050	31.150	31.350	31.350	3,093
2026-06-04	31.350	32.350	31.100	32.300	32.300	17,681
2026-06-03	32.050	32.300	30.950	31.900	31.900	25,600
2026-06-02	31.550	32.300	31.550	32.000	32.000	29,677
2026-06-01	32.650	32.800	31.750	32.000	32.000	31,234
2026-05-29	32.000	32.850	32.000	32.550	32.550	21,552
2026-05-28	33.000	33.000	32.050	32.850	32.850	9,906
2026-05-27	32.750	33.050	32.400	33.000	33.000	7,617
2026-05-26	32.800	32.850	32.100	32.800	32.800	14,070
2026-05-25	32.600	32.800	32.150	32.800	32.800	1,464
2026-05-22	33.050	33.050	32.500	32.750	32.750	3,472
2026-05-21	32.500	33.100	32.500	33.100	33.100	9,769
2026-05-20	31.700	32.950	31.000	32.200	32.200	12,763
2026-05-19	31.350	32.450	31.000	31.400	31.400	14,044
2026-05-18	30.650	32.000	30.600	31.800	31.800	7,316
2026-05-15	29.400	31.050	29.400	31.050	31.050	3,578
2026-05-14	29.750	31.100	29.750	30.800	30.800	4,445
2026-05-13	29.700	30.650	29.500	30.150	30.150	12,203
2026-05-12	29.950	30.100	28.950	29.500	29.500	12,150
2026-05-11	30.700	30.900	29.750	29.850	29.850	11,154
2026-05-08	31.300	31.450	30.500	30.950	30.950	8,341
2026-05-07	32.950	33.100	31.800	31.800	31.800	8,577
2026-05-06	31.050	32.350	30.500	32.300	32.300	16,630
2026-05-05	30.500	32.000	30.500	30.600	30.600	17,554
2026-05-04	31.500	31.500	29.800	30.500	30.500	21,998

← NewerPage 2 of 22 · 1,274 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.