Cantourage Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	9.420	9.510	9.420	9.510	9.510	200
2023-09-21	9.380	9.390	9.380	9.390	9.390	411
2023-09-20	9.780	9.780	9.500	9.530	9.530	168
2023-09-19	9.670	9.670	9.670	9.670	9.670	0
2023-09-18	9.550	9.870	9.550	9.760	9.760	1,533
2023-09-15	9.600	9.600	9.500	9.550	9.550	515
2023-09-14	9.710	9.710	9.600	9.600	9.600	1,225
2023-09-13	9.740	9.740	9.740	9.740	9.740	0
2023-09-12	9.810	9.810	9.810	9.810	9.810	0
2023-09-11	9.750	9.910	9.750	9.910	9.910	486
2023-09-08	9.890	9.890	9.830	9.830	9.830	222
2023-09-07	9.920	9.920	9.910	9.910	9.910	50
2023-09-06	9.970	9.970	9.920	9.920	9.920	490
2023-09-05	9.980	10.100	9.980	10.020	10.020	517
2023-09-04	10.180	10.200	10.120	10.120	10.120	421
2023-09-01	10.360	10.580	10.300	10.300	10.300	1,593
2023-08-31	10.220	10.700	10.220	10.700	10.700	1,050
2023-08-30	9.920	10.080	9.920	10.080	10.080	800
2023-08-29	9.900	9.930	9.900	9.930	9.930	880
2023-08-28	10.040	10.040	10.040	10.040	10.040	0
2023-08-25	10.180	10.180	10.180	10.180	10.180	0
2023-08-24	10.640	10.640	10.140	10.140	10.140	1,950
2023-08-23	10.800	10.820	10.760	10.760	10.760	184
2023-08-22	10.860	10.860	10.680	10.680	10.680	883
2023-08-21	10.620	10.900	10.620	10.840	10.840	1,083
2023-08-18	11.000	11.400	10.780	11.000	11.000	11,082
2023-08-17	13.420	13.800	11.400	11.500	11.500	13,480
2023-08-16	10.940	11.740	10.940	11.740	11.740	8,311
2023-08-15	10.920	10.920	10.840	10.840	10.840	100
2023-08-14	10.860	10.860	10.840	10.840	10.840	100
2023-08-11	10.800	10.800	10.800	10.800	10.800	0
2023-08-10	10.740	10.820	10.740	10.800	10.800	905
2023-08-09	10.840	10.840	10.500	10.620	10.620	854
2023-08-08	10.600	10.720	10.600	10.720	10.720	150
2023-08-07	10.760	10.760	10.760	10.760	10.760	0
2023-08-04	10.740	10.800	10.740	10.800	10.800	628
2023-08-03	10.640	10.680	10.640	10.680	10.680	500
2023-08-02	10.600	10.760	10.600	10.760	10.760	320
2023-08-01	10.940	10.940	10.940	10.940	10.940	0
2023-07-31	10.960	10.960	10.960	10.960	10.960	0
2023-07-28	10.940	10.940	10.940	10.940	10.940	0
2023-07-27	10.780	11.000	10.780	10.900	10.900	194
2023-07-26	10.900	10.900	10.900	10.900	10.900	0
2023-07-25	10.900	10.900	10.900	10.900	10.900	0
2023-07-24	10.900	10.960	10.900	10.900	10.900	1,235
2023-07-21	10.860	10.860	10.860	10.860	10.860	0
2023-07-20	10.900	10.900	10.760	10.760	10.760	2
2023-07-19	10.780	10.780	10.780	10.780	10.780	0
2023-07-18	10.500	10.740	10.500	10.740	10.740	761
2023-07-17	10.360	10.360	10.360	10.360	10.360	0
2023-07-14	10.460	10.460	10.400	10.400	10.400	10
2023-07-13	10.740	10.740	10.300	10.360	10.360	2,433
2023-07-12	10.960	10.960	10.840	10.840	10.840	280
2023-07-11	10.840	11.000	10.840	10.860	10.860	792
2023-07-10	10.800	10.800	10.700	10.700	10.700	10
2023-07-07	10.480	10.660	10.480	10.660	10.660	567
2023-07-06	10.660	10.660	10.220	10.340	10.340	1,529
2023-07-05	11.120	11.120	10.680	10.720	10.720	1,918
2023-07-04	11.600	11.600	11.420	11.420	11.420	300
2023-07-03	11.340	11.600	11.340	11.480	11.480	102

← NewerPage 14 of 17 · 999 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.