CropEnergies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	11.414	11.414	11.414	11.414	11.414	0
2024-02-28	11.340	11.521	11.340	11.414	11.414	29
2024-02-27	11.280	11.360	11.280	11.320	11.320	894
2024-02-26	11.340	11.400	11.301	11.301	11.301	3,406
2024-02-23	11.260	11.281	11.240	11.281	11.281	27,444
2024-02-22	11.160	11.280	11.136	11.198	11.198	65,548
2024-02-21	11.080	11.203	11.080	11.203	11.203	123,961
2024-02-20	11.080	11.322	10.880	11.180	11.180	22,723
2024-02-19	11.460	11.460	11.259	11.259	11.259	1,185
2024-02-16	11.540	11.540	11.500	11.501	11.501	404
2024-02-15	11.560	11.560	11.500	11.520	11.520	4
2024-02-14	11.520	11.581	11.500	11.539	11.539	8,005
2024-02-13	11.520	11.520	11.480	11.501	11.501	7,959
2024-02-12	11.520	11.520	11.498	11.501	11.501	537,090
2024-02-09	11.520	11.520	11.499	11.500	11.500	1,616
2024-02-08	11.520	11.520	11.480	11.500	11.500	65,393
2024-02-07	11.520	11.520	11.480	11.480	11.480	1,090
2024-02-06	11.520	11.521	11.500	11.506	11.506	3,800
2024-02-05	11.520	11.540	11.500	11.500	11.500	175
2024-02-02	11.520	11.540	11.500	11.520	11.520	878
2024-02-01	11.500	11.560	11.500	11.520	11.520	3,109
2024-01-31	11.520	11.540	11.500	11.540	11.540	9,613
2024-01-30	11.500	11.520	11.480	11.480	11.480	2,152
2024-01-29	11.500	11.520	11.480	11.501	11.501	2,452
2024-01-26	11.520	11.520	11.480	11.501	11.501	2,927
2024-01-25	11.520	11.520	11.500	11.500	11.500	2,546
2024-01-24	11.499	11.499	11.499	11.499	11.499	0
2024-01-23	11.480	11.500	11.480	11.499	11.499	2,485
2024-01-22	11.500	11.520	11.480	11.520	11.520	135
2024-01-19	11.500	11.540	11.498	11.499	11.499	287,156
2024-01-18	11.560	11.560	11.520	11.520	11.520	138,073
2024-01-17	11.560	11.562	11.520	11.540	11.540	83,281
2024-01-16	11.520	11.562	11.500	11.539	11.539	15,293
2024-01-15	11.520	11.560	11.500	11.520	11.520	14,978
2024-01-12	11.520	11.560	11.520	11.540	11.540	161,957
2024-01-11	11.520	11.560	11.498	11.533	11.533	8,865
2024-01-10	11.500	11.540	11.500	11.507	11.507	5,807
2024-01-09	11.500	11.540	11.500	11.520	11.520	550,727
2024-01-08	11.500	11.540	11.500	11.512	11.512	8,632
2024-01-05	11.500	11.540	11.500	11.500	11.500	348
2024-01-04	11.520	11.540	11.498	11.498	11.498	3,093
2024-01-03	11.520	11.560	11.498	11.560	11.560	304,498
2024-01-02	11.500	11.520	11.480	11.500	11.500	2,298
2023-12-29	11.500	11.560	11.500	11.501	11.501	2,689
2023-12-28	11.520	11.540	11.500	11.520	11.520	11,295
2023-12-27	11.480	11.523	11.480	11.523	11.523	16,302
2023-12-22	11.480	11.520	11.480	11.500	11.500	11,293
2023-12-21	11.500	11.580	11.478	11.500	11.500	29,105
2023-12-20	11.350	11.520	11.326	11.472	11.472	1,490,975
2023-12-19	6.780	6.950	6.750	6.780	6.780	8,048
2023-12-18	7.100	7.160	6.780	6.936	6.936	20,420
2023-12-15	7.450	7.520	7.100	7.194	7.194	10,554
2023-12-14	7.100	7.590	7.100	7.113	7.113	6,734
2023-12-13	7.080	7.120	7.010	7.020	7.020	10,902
2023-12-12	7.180	7.250	7.080	7.080	7.080	4,063
2023-12-11	7.120	7.220	7.110	7.170	7.170	4,492
2023-12-08	7.040	7.190	7.040	7.170	7.170	1,934
2023-12-07	7.130	7.130	6.950	6.980	6.980	12,525
2023-12-06	7.220	7.230	7.080	7.101	7.101	7,260
2023-12-05	7.090	7.230	7.050	7.165	7.165	10,364

← NewerPage 12 of 21 · 1,260 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.