Chapters Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	29.150	30.200	28.450	30.200	30.200	16,477
2026-04-29	28.350	29.200	28.250	28.800	28.800	11,592
2026-04-28	27.800	28.900	27.800	28.200	28.200	12,969
2026-04-27	27.550	28.600	27.500	28.600	28.600	22,173
2026-04-24	29.700	29.700	27.300	27.500	27.500	23,669
2026-04-23	29.400	29.900	28.500	28.750	28.750	11,333
2026-04-22	30.250	30.900	29.450	30.000	30.000	12,552
2026-04-21	30.600	30.700	30.150	30.450	30.450	5,675
2026-04-20	32.150	32.150	30.200	30.400	30.400	6,942
2026-04-17	30.350	31.750	30.350	30.850	30.850	44,559
2026-04-16	30.600	30.800	30.200	30.500	30.500	9,211
2026-04-15	30.600	31.150	30.200	30.850	30.850	15,958
2026-04-14	31.850	32.100	30.300	30.750	30.750	48,144
2026-04-13	30.600	31.800	30.600	31.500	31.500	10,887
2026-04-10	31.500	32.000	31.050	31.250	31.250	9,705
2026-04-09	32.050	32.350	31.350	31.550	31.550	8,150
2026-04-08	32.600	33.100	32.300	32.300	32.300	15,862
2026-04-07	33.500	33.700	32.450	32.450	32.450	11,834
2026-04-02	33.400	33.600	32.800	33.500	33.500	5,475
2026-04-01	34.600	34.600	32.100	34.200	34.200	17,742
2026-03-31	31.400	33.400	30.900	33.000	33.000	25,710
2026-03-30	31.500	32.200	30.700	31.000	31.000	24,073
2026-03-27	33.300	33.700	31.700	31.800	31.800	13,593
2026-03-26	34.800	34.800	33.200	34.000	34.000	24,887
2026-03-25	32.800	35.000	32.800	34.200	34.200	13,841
2026-03-24	32.500	33.600	32.200	33.500	33.500	29,487
2026-03-23	32.600	33.600	32.000	32.700	32.700	15,086
2026-03-20	35.000	35.000	33.000	33.100	33.100	42,039
2026-03-19	34.600	35.900	34.400	35.100	35.100	78,051
2026-03-18	34.500	35.500	34.500	35.500	35.500	26,582
2026-03-17	33.000	34.500	32.900	34.000	34.000	17,583
2026-03-16	33.100	33.300	31.300	33.100	33.100	29,751
2026-03-13	31.300	34.000	30.400	32.600	32.600	28,562
2026-03-12	29.100	34.100	29.100	31.500	31.500	55,716
2026-03-11	27.800	29.300	27.700	28.800	28.800	23,115
2026-03-10	30.100	30.400	28.200	28.300	28.300	19,260
2026-03-09	30.300	30.300	29.200	29.700	29.700	9,218
2026-03-06	30.000	30.900	29.000	30.300	30.300	28,717
2026-03-05	27.800	30.100	27.600	30.000	30.000	43,871
2026-03-04	26.100	27.400	25.900	27.300	27.300	27,257
2026-03-03	26.400	26.400	25.100	25.700	25.700	28,778
2026-03-02	27.000	27.200	26.100	26.200	26.200	27,723
2026-02-27	26.900	27.400	26.900	27.200	27.200	19,400
2026-02-26	27.300	27.300	26.500	26.700	26.700	14,315
2026-02-25	26.400	27.900	26.300	27.300	27.300	44,372
2026-02-24	27.300	27.300	26.300	26.400	26.400	17,257
2026-02-23	27.500	27.700	26.900	27.300	27.300	30,014
2026-02-20	27.200	27.500	26.900	27.300	27.300	15,007
2026-02-19	27.600	27.600	27.000	27.200	27.200	15,125
2026-02-18	28.600	28.600	27.900	28.000	28.000	32,528
2026-02-17	29.600	29.600	28.400	28.600	28.600	20,331
2026-02-16	30.000	30.100	29.500	29.500	29.500	14,561
2026-02-13	30.100	30.400	29.400	30.000	30.000	31,089
2026-02-12	29.000	30.800	29.000	30.100	30.100	22,477
2026-02-11	30.000	30.000	29.200	29.200	29.200	10,207
2026-02-10	30.000	30.400	29.800	30.000	30.000	23,695
2026-02-09	30.600	30.600	29.800	29.800	29.800	61,599
2026-02-06	30.600	30.900	29.800	30.500	30.500	28,988
2026-02-05	30.600	31.500	30.000	30.500	30.500	40,449
2026-02-04	35.800	35.800	28.200	30.500	30.500	149,045

← NewerPage 3 of 5 · 252 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.