CropEnergies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	10.280	10.300	10.200	10.240	9.634	12,873
2023-06-16	10.360	10.440	10.260	10.320	9.709	4,969
2023-06-15	10.220	10.320	10.200	10.300	9.691	14,788
2023-06-14	10.300	10.360	10.120	10.320	9.709	13,960
2023-06-13	10.320	10.340	10.180	10.238	9.632	7,318
2023-06-12	10.220	10.300	10.120	10.260	9.653	4,857
2023-06-09	10.180	10.220	10.060	10.120	9.522	3,224
2023-06-08	10.060	10.121	10.000	10.121	9.522	988
2023-06-07	10.100	10.100	9.960	10.041	9.447	3,296
2023-06-06	10.000	10.140	9.880	10.081	9.485	6,738
2023-06-05	9.970	10.240	9.910	10.022	9.429	2,951
2023-06-02	9.340	9.790	9.340	9.769	9.191	3,038
2023-06-01	9.390	9.390	9.200	9.201	8.657	4,127
2023-05-31	9.790	9.790	9.480	9.489	8.928	843
2023-05-30	9.780	9.791	9.650	9.695	9.122	4,915
2023-05-26	10.060	10.061	9.950	10.061	9.466	70,992
2023-05-25	10.240	10.420	10.000	10.000	9.408	3,155
2023-05-24	10.160	10.300	10.160	10.208	9.604	7,808
2023-05-23	10.260	10.300	10.160	10.264	9.657	12,915
2023-05-22	10.440	10.440	10.140	10.236	9.630	2,563
2023-05-19	10.400	10.440	10.340	10.423	9.806	3,270
2023-05-18	10.300	10.420	10.300	10.360	9.747	1,663
2023-05-17	10.280	10.400	10.280	10.300	9.691	52,419
2023-05-16	10.460	10.460	10.300	10.360	9.747	8,512
2023-05-15	10.240	10.440	10.240	10.370	9.757	8,178
2023-05-12	10.300	10.380	10.280	10.300	9.690	3,749
2023-05-11	10.440	10.440	10.240	10.297	9.688	275,090
2023-05-10	10.540	10.540	10.320	10.320	9.709	1,486
2023-05-09	10.620	10.640	10.420	10.420	9.803	275,789
2023-05-05	10.480	10.639	10.480	10.639	10.009	2,999
2023-05-04	10.400	10.460	10.394	10.440	9.822	2,094
2023-05-03	10.520	10.520	10.320	10.401	9.785	6,591
2023-05-02	10.600	10.680	10.480	10.480	9.860	300,038
2023-04-28	10.420	10.540	10.360	10.398	9.783	2,652
2023-04-27	10.320	10.500	10.320	10.446	9.828	9,498
2023-04-26	10.360	10.400	10.340	10.381	9.766	1,340
2023-04-25	10.520	10.520	10.320	10.340	9.728	979
2023-04-24	10.460	10.560	10.460	10.490	9.869	2,201
2023-04-21	10.380	10.480	10.300	10.300	9.690	722
2023-04-20	10.580	10.600	10.400	10.400	9.785	4,064
2023-04-19	10.540	10.680	10.460	10.555	9.931	2,585
2023-04-18	10.880	11.180	10.540	10.750	10.114	5,513
2023-04-17	10.960	11.160	10.520	10.760	10.124	7,518
2023-04-14	10.820	11.220	10.820	11.021	10.369	6,773
2023-04-13	11.380	11.420	10.280	10.934	10.287	21,682
2023-04-12	11.400	11.440	11.200	11.285	10.617	8,938
2023-04-11	11.380	11.440	11.260	11.421	10.745	5,870
2023-04-06	11.380	11.420	11.280	11.381	10.708	2,679
2023-04-05	11.520	11.540	11.260	11.318	10.648	7,667
2023-04-04	11.700	11.820	11.479	11.479	10.800	9,001
2023-04-03	11.400	11.660	11.340	11.539	10.856	5,250
2023-03-31	11.300	11.400	11.300	11.346	10.674	4,289
2023-03-30	11.380	11.520	11.280	11.294	10.626	17,061
2023-03-29	11.300	11.301	11.260	11.301	10.632	4,236
2023-03-28	11.260	11.260	11.120	11.157	10.497	5,590
2023-03-27	11.380	11.480	11.160	11.201	10.538	3,747
2023-03-24	11.280	11.280	11.080	11.180	10.519	4,285
2023-03-23	11.400	11.460	11.260	11.390	10.716	2,871
2023-03-22	11.620	11.620	11.400	11.465	10.786	2,290
2023-03-21	11.580	11.800	11.560	11.601	10.915	6,139

← NewerPage 15 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.