Cantourage Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	11.380	11.460	11.380	11.460	11.460	20
2023-06-29	11.440	11.500	11.420	11.460	11.460	1,647
2023-06-28	11.500	11.500	11.400	11.400	11.400	20
2023-06-27	11.500	11.500	11.420	11.420	11.420	500
2023-06-26	11.500	11.580	11.460	11.460	11.460	208
2023-06-23	11.340	11.340	11.340	11.340	11.340	0
2023-06-22	11.600	11.620	11.340	11.340	11.340	2,111
2023-06-21	11.620	11.700	11.620	11.700	11.700	307
2023-06-20	12.140	12.280	11.820	11.820	11.820	1,387
2023-06-19	12.240	12.240	12.200	12.200	12.200	110
2023-06-16	12.400	12.400	12.260	12.260	12.260	500
2023-06-15	13.040	13.040	12.660	12.680	12.680	7,287
2023-06-14	12.380	13.400	12.380	13.120	13.120	7,208
2023-06-13	11.000	12.240	11.000	12.240	12.240	4,681
2023-06-12	9.920	10.920	9.920	10.920	10.920	6,581
2023-06-09	10.080	10.080	9.930	10.020	10.020	192
2023-06-08	10.020	10.020	10.020	10.020	10.020	0
2023-06-07	9.930	10.020	9.930	10.020	10.020	3
2023-06-06	10.020	10.020	10.020	10.020	10.020	0
2023-06-05	10.100	10.100	10.020	10.020	10.020	100
2023-06-02	10.100	10.100	9.930	10.020	10.020	795
2023-06-01	10.200	10.240	10.120	10.200	10.200	264
2023-05-31	10.180	10.180	10.120	10.120	10.120	200
2023-05-30	10.080	10.080	10.080	10.080	10.080	0
2023-05-29	10.000	10.100	9.900	10.040	10.040	207
2023-05-26	10.080	10.080	10.080	10.080	10.080	0
2023-05-25	10.020	10.240	10.020	10.240	10.240	110
2023-05-24	10.280	10.280	10.160	10.160	10.160	1,180
2023-05-23	10.140	10.140	10.140	10.140	10.140	0
2023-05-22	9.990	10.080	9.990	10.060	10.060	1,646
2023-05-19	9.900	9.900	9.900	9.900	9.900	0
2023-05-18	10.060	10.060	9.910	9.910	9.910	479
2023-05-17	10.180	10.180	10.080	10.080	10.080	19
2023-05-16	10.000	10.100	10.000	10.100	10.100	1
2023-05-15	10.300	10.300	10.100	10.120	10.120	903
2023-05-12	10.580	10.580	10.580	10.580	10.580	0
2023-05-11	10.500	10.580	10.460	10.580	10.580	1,214
2023-05-10	10.520	10.520	10.520	10.520	10.520	476
2023-05-09	10.600	10.600	10.600	10.600	10.600	0
2023-05-08	10.640	10.680	10.600	10.600	10.600	59
2023-05-05	10.420	10.520	10.420	10.520	10.520	431
2023-05-04	10.440	10.640	10.440	10.580	10.580	2,257
2023-05-03	10.460	10.460	10.220	10.340	10.340	200
2023-05-02	10.020	10.460	10.020	10.320	10.320	995
2023-04-28	10.180	10.180	10.180	10.180	10.180	0
2023-04-27	10.180	10.180	10.180	10.180	10.180	0
2023-04-26	10.180	10.180	10.180	10.180	10.180	0
2023-04-25	10.160	10.220	10.160	10.220	10.220	63
2023-04-24	10.200	10.200	10.200	10.200	10.200	0
2023-04-21	10.220	10.220	10.220	10.220	10.220	0
2023-04-20	10.040	10.180	10.040	10.180	10.180	796
2023-04-19	10.260	10.260	10.260	10.260	10.260	0
2023-04-18	10.200	10.200	10.200	10.200	10.200	0
2023-04-17	10.600	10.600	10.100	10.240	10.240	2,104
2023-04-14	10.600	10.800	10.600	10.700	10.700	1,744
2023-04-13	10.600	10.680	10.300	10.480	10.480	2,991
2023-04-12	11.020	11.480	10.600	10.600	10.600	15,642
2023-04-11	10.000	10.000	9.830	9.850	9.850	966
2023-04-06	8.890	10.040	8.890	10.040	10.040	6,404
2023-04-05	8.720	8.740	8.720	8.740	8.740	1,099

← NewerPage 15 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.