CropEnergies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	8.760	8.950	8.760	8.880	8.880	152,871
2023-09-08	8.490	8.750	8.470	8.750	8.750	17,973
2023-09-07	8.570	8.590	8.520	8.550	8.550	7,721
2023-09-06	8.570	8.570	8.469	8.510	8.510	1,993
2023-09-05	8.480	8.660	8.440	8.660	8.660	4,022
2023-09-04	8.580	8.620	8.510	8.531	8.531	1,845
2023-09-01	8.520	8.590	8.460	8.540	8.540	3,726
2023-08-31	8.650	8.650	8.490	8.530	8.530	3,585
2023-08-30	8.690	8.690	8.549	8.550	8.550	2,060
2023-08-29	8.590	8.660	8.590	8.660	8.660	781
2023-08-28	8.540	8.600	8.490	8.550	8.550	1,614
2023-08-25	8.280	8.420	8.280	8.390	8.390	17,435
2023-08-24	8.350	8.460	8.312	8.312	8.312	7,365
2023-08-23	8.360	8.400	8.200	8.304	8.304	13,091
2023-08-22	8.360	8.410	8.320	8.340	8.340	4,086
2023-08-21	8.350	8.440	8.300	8.300	8.300	3,331
2023-08-18	8.580	8.580	8.340	8.350	8.350	3,737
2023-08-17	8.710	8.720	8.600	8.600	8.600	6,837
2023-08-16	8.720	8.810	8.720	8.770	8.770	1,354
2023-08-15	8.880	8.910	8.760	8.770	8.770	2,466
2023-08-14	8.860	8.890	8.780	8.860	8.860	3,195
2023-08-11	8.860	8.930	8.850	8.890	8.890	14,117
2023-08-10	9.020	9.020	8.890	8.910	8.910	15,538
2023-08-09	8.810	8.950	8.810	8.950	8.950	1,123
2023-08-08	8.930	8.930	8.770	8.800	8.800	8,841
2023-08-07	9.100	9.100	8.940	8.980	8.980	5,010
2023-08-04	9.070	9.080	8.950	9.080	9.080	10,880
2023-08-03	9.040	9.140	9.010	9.050	9.050	4,849
2023-08-02	9.140	9.200	9.000	9.000	9.000	5,221
2023-08-01	9.160	9.390	9.160	9.200	9.200	4,604
2023-07-31	9.100	9.180	9.080	9.140	9.140	13,317
2023-07-28	9.130	9.130	9.090	9.090	9.090	3,420
2023-07-27	9.120	9.140	9.040	9.070	9.070	10,188
2023-07-26	9.220	9.300	9.100	9.170	9.170	8,102
2023-07-25	9.350	9.350	9.160	9.220	9.220	23,189
2023-07-24	9.270	9.290	9.170	9.250	9.250	3,230
2023-07-21	9.380	9.380	9.140	9.210	9.210	3,802
2023-07-20	9.380	9.530	9.379	9.380	9.380	3,724
2023-07-19	9.290	9.490	9.260	9.320	9.320	10,901
2023-07-18	9.180	9.240	9.080	9.240	9.240	3,073
2023-07-17	9.250	9.340	9.150	9.169	9.169	3,024
2023-07-14	9.640	9.640	9.250	9.250	9.250	8,954
2023-07-13	9.840	9.840	9.550	9.580	9.580	19,328
2023-07-12	9.660	9.870	9.400	9.830	9.830	26,106
2023-07-11	10.080	10.200	9.950	10.140	9.540	16,667
2023-07-10	10.060	10.120	10.019	10.019	9.426	760
2023-07-07	9.840	10.100	9.820	9.925	9.338	22,218
2023-07-06	9.570	10.100	9.570	9.863	9.280	17,372
2023-07-05	10.000	10.140	9.530	9.549	8.984	552,144
2023-07-04	10.240	10.265	10.180	10.260	9.653	14,936
2023-07-03	10.240	10.280	10.180	10.200	9.596	238,309
2023-06-30	9.980	10.160	9.980	10.021	9.428	3,303
2023-06-29	9.980	9.980	9.879	9.879	9.295	3,823
2023-06-28	9.870	9.980	9.870	9.900	9.314	14,159
2023-06-27	9.730	9.910	9.730	9.800	9.220	13,718
2023-06-26	9.700	9.840	9.660	9.810	9.230	1,381
2023-06-23	9.800	9.880	9.740	9.800	9.220	5,359
2023-06-22	10.060	10.060	9.760	9.760	9.183	2,848
2023-06-21	10.080	10.095	10.020	10.080	9.483	8,523
2023-06-20	10.240	10.240	10.040	10.040	9.446	1,084

← NewerPage 14 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.