Chapters Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	43.400	46.050	43.400	44.850	44.850	42,732
2026-10-15	44.000	44.600	43.600	44.100	44.100	8,182
2026-10-14	43.050	44.000	43.050	44.000	44.000	13,787
2026-10-13	43.800	44.300	43.200	43.400	43.400	4,089
2026-10-12	41.700	43.900	41.650	43.900	43.900	44,949
2026-10-09	42.950	43.100	41.600	42.000	42.000	29,858
2026-10-08	43.000	43.000	41.800	42.050	42.050	21,954
2026-10-07	41.250	42.800	41.050	42.400	42.400	28,462
2026-10-06	39.800	42.200	39.800	42.200	42.200	29,295
2026-10-05	39.000	39.300	38.300	39.300	39.300	16,629
2026-10-02	38.700	39.050	37.400	38.500	38.500	21,339
2026-10-01	38.850	39.550	38.050	38.100	38.100	11,530
2026-09-30	39.150	39.950	39.050	39.400	39.400	18,980
2026-09-29	38.750	41.200	38.350	39.700	39.700	21,211
2026-09-28	39.900	41.050	38.400	40.050	40.050	22,215
2026-09-25	40.050	40.700	39.300	39.900	39.900	14,819
2026-09-24	40.150	41.550	40.050	41.050	41.050	35,204
2026-09-23	41.600	42.400	40.600	41.850	41.850	23,086
2026-09-22	42.000	42.950	41.500	41.900	41.900	8,567
2026-09-21	42.100	42.850	41.400	42.550	42.550	12,012
2026-09-18	42.600	43.450	41.600	42.150	42.150	14,664
2026-09-17	42.450	43.850	42.050	43.000	43.000	13,353
2026-09-16	43.800	43.800	41.650	43.100	43.100	24,302
2026-09-15	45.250	45.250	43.450	43.450	43.450	13,062
2026-09-14	45.650	46.200	44.150	44.800	44.800	9,553
2026-09-11	46.300	46.700	45.400	46.150	46.150	14,260
2026-09-10	46.650	46.650	45.000	45.950	45.950	15,225
2026-09-09	46.400	46.400	44.650	45.550	45.550	13,062
2026-09-08	46.650	47.150	44.350	46.400	46.400	36,889
2026-09-07	47.300	47.600	46.000	46.700	46.700	8,442
2026-09-04	46.600	47.700	46.050	46.850	46.850	11,871
2026-09-03	46.300	47.700	45.150	47.200	47.200	12,640
2026-09-02	46.850	47.250	44.550	46.250	46.250	13,342
2026-09-01	45.250	47.400	44.650	47.100	47.100	7,762
2026-08-31	46.900	46.900	44.050	45.500	45.500	382,548
2026-08-28	45.500	46.750	44.800	46.600	46.600	15,781
2026-08-27	47.250	47.450	45.400	45.500	45.500	17,202
2026-08-26	46.500	47.800	46.050	46.850	46.850	13,434
2026-08-25	46.000	46.850	45.050	46.350	46.350	12,443
2026-08-24	44.000	45.450	43.500	44.800	44.800	15,226
2026-08-21	45.500	46.000	43.900	43.900	43.900	11,842
2026-08-20	45.200	46.000	44.400	45.500	45.500	7,481
2026-08-19	44.600	45.550	44.400	44.850	44.850	11,485
2026-08-18	47.000	47.250	44.750	45.100	45.100	15,196
2026-08-17	46.900	47.100	46.350	47.100	47.100	11,026
2026-08-14	45.000	46.900	45.000	46.400	46.400	13,345
2026-08-13	45.500	46.150	44.900	45.000	45.000	9,217
2026-08-12	44.950	46.400	44.200	45.500	45.500	16,312
2026-08-11	44.600	45.150	43.650	44.850	44.850	11,578
2026-08-10	45.000	45.400	44.250	44.800	44.800	11,370
2026-08-07	43.600	44.750	43.550	44.450	44.450	12,817
2026-08-06	42.350	44.150	42.350	43.750	43.750	8,502
2026-08-05	42.500	43.500	42.300	43.100	43.100	15,474
2026-08-04	40.850	42.850	40.850	42.000	42.000	13,880
2026-08-03	40.000	41.700	40.000	40.400	40.400	8,965
2026-07-31	39.000	40.000	39.000	39.700	39.700	8,910
2026-07-30	38.500	39.400	38.000	38.850	38.850	9,046
2026-07-29	39.050	39.050	37.050	37.450	37.450	15,281
2026-07-28	41.150	41.150	39.000	39.300	39.300	11,226
2026-07-27	41.550	42.450	41.150	41.350	41.350	14,200

Page 1 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.