Cantourage Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	8.610	8.610	8.610	8.610	8.610	0
2023-04-03	8.480	8.590	8.480	8.590	8.590	100
2023-03-31	8.650	8.650	8.510	8.510	8.510	386
2023-03-30	8.770	8.770	8.510	8.510	8.510	258
2023-03-29	8.490	8.560	8.490	8.560	8.560	3,746
2023-03-28	9.020	9.020	8.320	8.430	8.430	3,303
2023-03-27	9.000	9.170	9.000	9.100	9.100	478
2023-03-24	9.180	9.180	9.180	9.180	9.180	0
2023-03-23	9.260	9.260	9.200	9.200	9.200	523
2023-03-22	9.440	9.440	9.310	9.310	9.310	1,046
2023-03-21	9.470	9.570	9.470	9.570	9.570	669
2023-03-20	9.570	9.570	9.570	9.570	9.570	0
2023-03-17	9.660	9.660	9.470	9.570	9.570	1,122
2023-03-16	9.400	9.670	9.400	9.540	9.540	1,288
2023-03-15	9.300	9.320	9.300	9.320	9.320	532
2023-03-14	9.200	9.370	9.200	9.370	9.370	270
2023-03-13	9.300	9.300	9.200	9.200	9.200	304
2023-03-10	9.630	9.630	9.330	9.410	9.410	1,218
2023-03-09	9.670	9.800	9.670	9.730	9.730	52
2023-03-08	9.960	9.960	9.710	9.800	9.800	1,412
2023-03-07	10.000	10.040	9.960	10.040	10.040	703
2023-03-06	10.080	10.200	10.080	10.100	10.100	150
2023-03-03	10.400	10.400	10.380	10.380	10.380	484
2023-03-02	10.260	10.300	10.260	10.300	10.300	500
2023-03-01	10.200	10.200	10.180	10.180	10.180	50
2023-02-28	10.340	10.340	10.340	10.340	10.340	0
2023-02-27	10.360	10.360	10.360	10.360	10.360	0
2023-02-24	10.340	10.340	10.340	10.340	10.340	0
2023-02-23	10.380	10.380	10.380	10.380	10.380	0
2023-02-22	10.500	10.500	10.380	10.380	10.380	49
2023-02-21	10.380	10.380	10.380	10.380	10.380	0
2023-02-20	10.360	10.360	10.360	10.360	10.360	0
2023-02-17	10.360	10.500	10.140	10.320	10.320	896
2023-02-16	10.300	10.360	10.300	10.360	10.360	39
2023-02-15	10.400	10.400	10.400	10.400	10.400	0
2023-02-14	10.280	10.280	10.280	10.280	10.280	0
2023-02-13	10.360	10.360	10.360	10.360	10.360	0
2023-02-10	10.400	10.400	10.280	10.280	10.280	4
2023-02-09	10.220	10.280	10.120	10.280	10.280	73
2023-02-08	10.400	10.500	10.360	10.360	10.360	150
2023-02-07	10.300	10.360	10.300	10.360	10.360	11
2023-02-06	10.400	10.400	10.400	10.400	10.400	0
2023-02-03	10.200	10.500	10.200	10.400	10.400	1,732
2023-02-02	10.360	10.360	10.360	10.360	10.360	0
2023-02-01	10.480	10.480	10.380	10.380	10.380	110
2023-01-31	10.360	10.400	10.180	10.340	10.340	1,516
2023-01-30	10.360	10.360	10.360	10.360	10.360	0
2023-01-27	10.300	10.300	10.300	10.300	10.300	0
2023-01-26	10.440	10.440	10.300	10.300	10.300	320
2023-01-25	10.100	10.280	10.100	10.240	10.240	345
2023-01-24	10.040	10.200	9.900	10.100	10.100	2,137
2023-01-23	10.000	10.500	10.000	10.320	10.320	2,289
2023-01-20	10.100	10.100	9.410	9.790	9.790	2,016
2023-01-19	10.960	10.960	10.100	10.300	10.300	941
2023-01-18	11.900	11.900	10.700	11.160	11.160	4,642
2023-01-17	12.360	12.360	12.180	12.180	12.180	10
2023-01-16	12.500	12.720	12.040	12.160	12.160	639
2023-01-13	12.780	13.000	12.780	12.800	12.800	155
2023-01-12	12.700	13.100	12.220	12.880	12.880	1,418
2023-01-11	13.100	13.100	13.100	13.100	13.100	0

← NewerPage 16 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.