Chapters Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	12.500	12.500	12.200	12.200	11.995	642
2022-01-28	12.200	12.600	11.900	12.500	12.290	1,418
2022-01-27	12.200	12.200	12.200	12.200	11.995	0
2022-01-26	11.900	12.700	11.900	12.500	12.290	657
2022-01-25	11.700	11.700	11.500	11.700	11.503	505
2022-01-24	12.700	12.700	11.700	11.700	11.503	2,123
2022-01-21	13.200	13.200	13.000	13.000	12.781	430
2022-01-20	13.000	13.100	13.000	13.100	12.880	1,747
2022-01-19	13.100	13.200	13.100	13.200	12.978	24
2022-01-18	13.300	13.300	13.100	13.200	12.978	1,180
2022-01-17	13.600	13.600	13.200	13.200	12.978	1,640
2022-01-14	13.200	13.600	13.100	13.500	13.273	1,040
2022-01-13	13.200	13.300	13.200	13.300	13.076	735
2022-01-12	13.500	13.500	13.200	13.200	12.978	1,750
2022-01-11	13.200	13.400	13.200	13.400	13.175	1,000
2022-01-10	13.700	13.800	13.200	13.300	13.076	1,275
2022-01-07	13.600	13.600	13.600	13.600	13.371	0
2022-01-06	13.400	13.600	13.400	13.600	13.371	25
2022-01-05	13.500	13.700	13.400	13.600	13.371	648
2022-01-04	14.000	14.000	13.200	13.300	13.076	1,140
2022-01-03	13.300	14.000	13.300	13.800	13.568	4,334
2021-12-30	13.700	13.700	13.100	13.700	13.470	1,665
2021-12-29	13.500	14.500	13.200	13.900	13.666	1,712
2021-12-28	13.600	13.700	13.300	13.300	13.076	2,111
2021-12-27	13.600	13.600	13.400	13.400	13.175	1,093
2021-12-23	14.100	14.100	13.700	13.700	13.470	764
2021-12-22	13.400	14.300	13.400	14.300	14.060	2,865
2021-12-21	12.900	13.400	12.900	13.300	13.076	713
2021-12-20	15.000	15.000	12.600	12.800	12.585	1,630
2021-12-17	14.100	16.000	14.000	14.800	14.551	100,875
2021-12-16	13.500	14.500	13.500	14.200	13.961	46,686
2021-12-15	13.300	13.700	13.300	13.600	13.371	2,502
2021-12-14	13.400	13.400	13.200	13.200	12.978	926
2021-12-13	13.700	13.700	13.700	13.700	13.470	147
2021-12-10	13.600	13.600	13.600	13.600	13.371	1,000
2021-12-09	13.400	13.400	13.400	13.400	13.175	0
2021-12-08	13.400	13.700	13.400	13.600	13.371	1,291
2021-12-07	13.200	13.200	13.200	13.200	12.978	0
2021-12-06	13.400	13.400	13.300	13.300	13.076	30
2021-12-03	13.200	13.500	13.200	13.500	13.273	1,770
2021-12-02	13.300	13.300	13.300	13.300	13.076	0
2021-12-01	13.700	13.700	13.300	13.300	13.076	775
2021-11-30	13.700	13.700	13.400	13.400	13.175	302
2021-11-29	12.900	13.000	12.800	13.000	12.781	510
2021-11-26	11.800	13.000	11.500	12.800	12.585	27,228
2021-11-25	12.500	12.500	12.200	12.300	12.093	8,356
2021-11-24	13.300	13.300	11.800	12.300	12.093	23,395
2021-11-23	13.800	13.800	13.500	13.800	13.568	812
2021-11-22	13.100	13.700	13.100	13.700	13.470	3,819
2021-11-19	13.000	13.500	12.200	13.100	12.880	7,145
2021-11-18	11.900	12.000	11.900	12.000	11.798	2,706
2021-11-17	11.800	12.000	11.800	12.000	11.798	2,035
2021-11-16	11.000	12.000	11.000	11.900	11.700	6,661
2021-11-15	11.000	11.000	10.900	10.900	10.717	1,722
2021-11-12	10.800	10.900	10.800	10.900	10.717	2,935
2021-11-11	10.500	10.800	10.500	10.800	10.618	2,704
2021-11-10	10.400	10.700	10.300	10.600	10.422	1,185
2021-11-09	10.600	10.600	10.200	10.300	10.127	3,623
2021-11-08	9.850	10.700	9.800	10.700	10.520	2,723
2021-11-05	9.800	10.200	9.800	9.950	9.783	6,629

← NewerPage 21 of 22 · 1,272 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.