CropEnergies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 7.320 | 7.320 | 7.070 | 7.110 | 7.110 | 1,761 |
| 2023-12-01 | 7.260 | 7.269 | 7.070 | 7.227 | 7.227 | 4,286 |
| 2023-11-30 | 7.030 | 7.260 | 7.030 | 7.130 | 7.130 | 1,313 |
| 2023-11-29 | 7.010 | 7.170 | 7.010 | 7.119 | 7.119 | 1,011 |
| 2023-11-28 | 7.230 | 7.230 | 7.040 | 7.060 | 7.060 | 1,132 |
| 2023-11-27 | 7.350 | 7.490 | 7.175 | 7.175 | 7.175 | 1,117 |
| 2023-11-24 | 7.220 | 7.300 | 7.200 | 7.280 | 7.280 | 1,805 |
| 2023-11-23 | 7.250 | 7.250 | 7.120 | 7.154 | 7.154 | 7,639 |
| 2023-11-22 | 7.650 | 7.650 | 7.150 | 7.360 | 7.360 | 17,222 |
| 2023-11-21 | 8.180 | 8.180 | 7.450 | 7.536 | 7.536 | 13,493 |
| 2023-11-20 | 7.820 | 7.820 | 7.650 | 7.716 | 7.716 | 3,378 |
| 2023-11-17 | 7.770 | 7.870 | 7.640 | 7.817 | 7.817 | 18,229 |
| 2023-11-16 | 8.200 | 8.410 | 7.580 | 7.648 | 7.648 | 9,930 |
| 2023-11-15 | 8.480 | 8.560 | 7.800 | 8.480 | 8.480 | 8,669 |
| 2023-11-14 | 8.260 | 8.430 | 8.070 | 8.430 | 8.430 | 3,344 |
| 2023-11-13 | 8.200 | 8.200 | 8.070 | 8.188 | 8.188 | 1,557 |
| 2023-11-10 | 8.190 | 8.190 | 8.110 | 8.140 | 8.140 | 4,217 |
| 2023-11-09 | 8.000 | 8.200 | 8.000 | 8.180 | 8.180 | 804 |
| 2023-11-08 | 8.120 | 8.220 | 8.040 | 8.040 | 8.040 | 18,946 |
| 2023-11-07 | 8.350 | 8.350 | 8.010 | 8.200 | 8.200 | 9,153 |
| 2023-11-06 | 8.530 | 8.530 | 8.279 | 8.279 | 8.279 | 3,986 |
| 2023-11-03 | 8.370 | 8.617 | 8.370 | 8.370 | 8.370 | 435 |
| 2023-11-02 | 8.190 | 8.390 | 8.150 | 8.320 | 8.320 | 34,167 |
| 2023-11-01 | 8.200 | 8.200 | 8.050 | 8.050 | 8.050 | 4,985 |
| 2023-10-31 | 8.140 | 8.180 | 8.050 | 8.115 | 8.115 | 504 |
| 2023-10-30 | 8.050 | 8.210 | 8.040 | 8.115 | 8.115 | 4,271 |
| 2023-10-27 | 8.080 | 8.080 | 8.000 | 8.060 | 8.060 | 2,182 |
| 2023-10-26 | 7.760 | 8.090 | 7.750 | 7.750 | 7.750 | 19,503 |
| 2023-10-25 | 7.810 | 7.899 | 7.700 | 7.820 | 7.820 | 2,858 |
| 2023-10-24 | 7.880 | 8.045 | 7.870 | 8.024 | 8.024 | 1,187 |
| 2023-10-23 | 7.890 | 7.900 | 7.750 | 7.890 | 7.890 | 3,089 |
| 2023-10-20 | 7.880 | 7.970 | 7.860 | 7.944 | 7.944 | 2,715 |
| 2023-10-19 | 8.170 | 8.280 | 7.840 | 7.930 | 7.930 | 13,769 |
| 2023-10-18 | 8.390 | 8.530 | 8.210 | 8.480 | 8.480 | 27,874 |
| 2023-10-17 | 7.930 | 8.470 | 7.930 | 8.420 | 8.420 | 15,707 |
| 2023-10-16 | 7.600 | 7.750 | 7.570 | 7.730 | 7.730 | 7,659 |
| 2023-10-13 | 7.900 | 7.900 | 7.540 | 7.590 | 7.590 | 4,617 |
| 2023-10-12 | 7.860 | 7.940 | 7.730 | 7.913 | 7.913 | 12,466 |
| 2023-10-11 | 7.750 | 7.990 | 7.750 | 7.830 | 7.830 | 13,009 |
| 2023-10-10 | 7.570 | 7.650 | 7.554 | 7.650 | 7.650 | 6,889 |
| 2023-10-09 | 7.550 | 7.590 | 7.530 | 7.550 | 7.550 | 1,431 |
| 2023-10-06 | 7.550 | 7.600 | 7.430 | 7.505 | 7.505 | 3,878 |
| 2023-10-05 | 7.590 | 7.650 | 7.540 | 7.580 | 7.580 | 2,500 |
| 2023-10-04 | 7.510 | 7.610 | 7.500 | 7.510 | 7.510 | 2,122 |
| 2023-10-03 | 7.600 | 7.608 | 7.510 | 7.510 | 7.510 | 5,792 |
| 2023-10-02 | 7.940 | 7.940 | 7.750 | 7.750 | 7.750 | 731 |
| 2023-09-29 | 7.850 | 8.040 | 7.760 | 7.812 | 7.812 | 3,269 |
| 2023-09-28 | 7.680 | 7.720 | 7.640 | 7.701 | 7.701 | 6,719 |
| 2023-09-27 | 7.600 | 7.720 | 7.600 | 7.671 | 7.671 | 7,072 |
| 2023-09-26 | 7.840 | 7.840 | 7.630 | 7.630 | 7.630 | 3,449 |
| 2023-09-25 | 8.030 | 8.030 | 7.790 | 7.790 | 7.790 | 1,732 |
| 2023-09-22 | 8.010 | 8.060 | 7.970 | 8.009 | 8.009 | 2,727 |
| 2023-09-21 | 8.160 | 8.160 | 8.020 | 8.065 | 8.065 | 6,853 |
| 2023-09-20 | 8.140 | 8.330 | 8.050 | 8.138 | 8.138 | 48,917 |
| 2023-09-19 | 8.440 | 8.440 | 8.110 | 8.150 | 8.150 | 2,374 |
| 2023-09-18 | 8.670 | 8.670 | 8.379 | 8.409 | 8.409 | 1,636 |
| 2023-09-15 | 8.900 | 8.960 | 8.690 | 8.760 | 8.760 | 3,310 |
| 2023-09-14 | 8.700 | 8.890 | 8.690 | 8.820 | 8.820 | 10,245 |
| 2023-09-13 | 8.500 | 8.920 | 8.500 | 8.680 | 8.680 | 4,133 |
| 2023-09-12 | 8.970 | 9.010 | 8.540 | 8.670 | 8.670 | 2,176 |
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.