CropEnergies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	12.000	12.000	12.000	12.000	12.000	0
2024-05-27	12.300	12.300	12.300	12.300	12.300	22,750
2024-05-24	12.000	12.000	12.000	12.000	12.000	0
2024-05-23	12.000	12.000	12.000	12.000	12.000	0
2024-05-22	12.000	12.000	12.000	12.000	12.000	970
2024-05-21	12.000	12.000	12.000	12.000	12.000	0
2024-05-20	12.000	12.000	12.000	12.000	12.000	0
2024-05-17	12.000	12.000	12.000	12.000	12.000	2,000
2024-05-16	12.120	12.120	12.120	12.120	12.120	400
2024-05-15	11.700	11.700	11.700	11.700	11.700	0
2024-05-14	11.700	11.700	11.700	11.700	11.700	0
2024-05-13	11.700	11.700	11.700	11.700	11.700	0
2024-05-10	11.700	11.700	11.700	11.700	11.700	0
2024-05-09	11.700	11.700	11.700	11.700	11.700	0
2024-05-08	11.700	11.700	11.700	11.700	11.700	0
2024-05-07	11.700	11.700	11.700	11.700	11.700	0
2024-05-03	11.700	11.700	11.700	11.700	11.700	0
2024-05-02	11.700	11.700	11.700	11.700	11.700	0
2024-05-01	11.700	11.700	11.700	11.700	11.700	0
2024-04-30	11.700	11.700	11.700	11.700	11.700	0
2024-04-29	11.700	11.700	11.700	11.700	11.700	0
2024-04-26	11.700	11.700	11.700	11.700	11.700	0
2024-04-25	11.700	11.700	11.700	11.700	11.700	20,000
2024-04-24	11.700	11.700	11.700	11.700	11.700	0
2024-04-23	11.700	11.700	11.700	11.700	11.700	111
2024-04-22	11.640	11.640	11.640	11.640	11.640	0
2024-04-19	11.640	11.640	11.640	11.640	11.640	0
2024-04-18	11.640	11.640	11.640	11.640	11.640	0
2024-04-17	11.640	11.640	11.640	11.640	11.640	0
2024-04-16	11.640	11.640	11.640	11.640	11.640	0
2024-04-15	11.640	11.640	11.640	11.640	11.640	0
2024-04-12	11.640	11.640	11.640	11.640	11.640	98
2024-04-11	11.580	11.580	11.580	11.580	11.580	0
2024-04-10	11.580	11.580	11.580	11.580	11.580	0
2024-04-09	11.580	11.580	11.580	11.580	11.580	0
2024-04-08	11.580	11.580	11.580	11.580	11.580	0
2024-04-05	11.580	11.580	11.580	11.580	11.580	0
2024-04-04	11.580	11.580	11.580	11.580	11.580	20,000
2024-04-03	11.564	11.564	11.564	11.564	11.564	15,000
2024-04-02	11.580	11.580	11.580	11.580	11.580	10,000
2024-03-28	11.580	11.580	11.580	11.580	11.580	0
2024-03-27	11.580	11.580	11.580	11.580	11.580	0
2024-03-26	11.580	11.580	11.580	11.580	11.580	0
2024-03-25	11.580	11.580	11.580	11.580	11.580	14,000
2024-03-22	11.657	11.657	11.657	11.657	11.657	0
2024-03-21	11.657	11.657	11.657	11.657	11.657	0
2024-03-20	11.657	11.657	11.657	11.657	11.657	0
2024-03-19	11.657	11.657	11.657	11.657	11.657	0
2024-03-18	11.657	11.657	11.657	11.657	11.657	0
2024-03-15	11.657	11.657	11.657	11.657	11.657	0
2024-03-14	11.651	11.657	11.651	11.657	11.657	39,595
2024-03-13	11.606	11.606	11.606	11.606	11.606	0
2024-03-12	11.600	11.606	11.600	11.606	11.606	2,065
2024-03-11	11.589	11.589	11.589	11.589	11.589	0
2024-03-08	11.520	11.600	11.520	11.589	11.589	27,385
2024-03-07	11.600	11.606	11.600	11.606	11.606	1,985
2024-03-06	11.580	11.586	11.580	11.586	11.586	155
2024-03-05	11.520	11.520	11.520	11.520	11.520	1,000
2024-03-04	11.600	11.600	11.520	11.520	11.520	9,951
2024-03-01	11.520	11.526	11.481	11.481	11.481	23,850

← NewerPage 11 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-12	0.6000 EUR
2022-07-13	0.4500 EUR
2021-07-14	0.3500 EUR
2020-07-15	0.3000 EUR
2019-07-17	0.1500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.