CropEnergies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	11.100	11.440	11.098	11.240	10.575	5,933
2023-03-17	11.600	11.600	11.340	11.494	10.814	164,868
2023-03-16	11.220	11.340	11.060	11.319	10.649	7,103
2023-03-15	11.660	11.660	11.300	11.378	10.705	4,628
2023-03-14	11.540	11.760	11.440	11.535	10.852	8,673
2023-03-13	11.920	11.920	11.280	11.593	10.907	1,786
2023-03-10	11.700	11.920	11.680	11.808	11.110	4,503
2023-03-09	12.080	12.160	11.820	11.982	11.273	23,846
2023-03-08	11.840	12.100	11.840	12.026	11.315	12,392
2023-03-07	11.780	11.940	11.780	11.858	11.157	10,949
2023-03-06	11.920	11.920	11.680	11.825	11.125	8,574
2023-03-03	11.660	11.880	11.660	11.799	11.101	6,259
2023-03-02	11.620	11.800	11.540	11.695	11.003	21,510
2023-03-01	11.620	11.780	11.620	11.780	11.083	7,016
2023-02-28	11.520	11.660	11.520	11.640	10.951	4,986
2023-02-27	11.660	11.660	11.500	11.558	10.874	249,075
2023-02-24	11.600	11.700	11.442	11.540	10.857	99,771
2023-02-23	11.680	11.700	11.580	11.619	10.931	216,334
2023-02-22	11.440	11.660	11.360	11.438	10.761	140,953
2023-02-21	11.640	11.700	11.560	11.600	10.914	136,646
2023-02-20	11.840	11.840	11.660	11.673	10.982	2,187
2023-02-17	11.980	11.980	11.700	11.749	11.054	57,988
2023-02-16	11.900	12.000	11.840	11.920	11.215	8,208
2023-02-15	11.900	11.940	11.760	11.860	11.158	7,997
2023-02-14	11.900	12.000	11.820	11.940	11.234	14,709
2023-02-13	11.820	11.960	11.700	11.820	11.121	10,597
2023-02-10	12.000	12.000	11.660	11.740	11.045	6,257
2023-02-09	11.980	12.160	11.980	12.100	11.384	7,751
2023-02-08	12.060	12.100	11.880	11.880	11.177	65,152
2023-02-07	11.980	12.020	11.880	11.940	11.233	4,308
2023-02-06	12.040	12.140	11.860	11.945	11.239	16,872
2023-02-03	12.060	12.200	12.060	12.133	11.415	2,315
2023-02-02	12.400	12.400	12.120	12.289	11.562	6,778
2023-02-01	12.120	12.240	12.100	12.161	11.442	2,048
2023-01-31	11.840	12.020	11.760	11.819	11.120	5,284
2023-01-30	12.000	12.140	12.000	12.000	11.290	11,372
2023-01-27	12.020	12.160	11.941	11.941	11.235	2,295
2023-01-26	11.860	12.200	11.740	12.069	11.354	7,809
2023-01-25	11.780	11.780	11.500	11.660	10.970	10,403
2023-01-24	11.920	12.040	11.800	11.866	11.164	10,218
2023-01-23	12.140	12.280	11.960	12.020	11.309	5,439
2023-01-20	12.180	12.240	11.940	12.100	11.384	16,456
2023-01-19	12.180	12.200	12.060	12.080	11.365	10,561
2023-01-18	12.300	12.400	12.180	12.251	11.526	26,927
2023-01-17	12.600	12.600	12.380	12.401	11.667	18,052
2023-01-16	12.840	12.980	12.500	12.540	11.798	832
2023-01-13	12.800	13.000	12.600	12.760	12.005	10,148
2023-01-12	12.800	12.960	12.679	12.679	11.929	2,901
2023-01-11	12.880	13.060	12.520	12.580	11.836	19,665
2023-01-10	13.760	13.760	13.520	13.520	12.720	4,774
2023-01-09	13.780	13.920	13.400	13.800	12.983	8,409
2023-01-06	13.960	14.240	13.800	14.020	13.190	7,026
2023-01-05	13.820	14.400	13.560	13.975	13.148	7,437
2023-01-04	13.540	13.560	13.340	13.483	12.685	18,365
2023-01-03	13.000	13.520	13.000	13.340	12.551	5,414
2022-12-30	12.840	13.020	12.840	13.020	12.250	355
2022-12-29	12.620	12.940	12.620	12.940	12.174	1,800
2022-12-28	12.900	12.900	12.580	12.620	11.873	865
2022-12-23	12.920	12.920	12.660	12.720	11.967	8,521
2022-12-22	13.060	13.360	12.940	13.019	12.248	9,060

← NewerPage 16 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.