CropEnergies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	13.060	13.360	12.940	13.019	12.248	9,060
2022-12-21	12.700	12.980	12.700	12.946	12.180	5,255
2022-12-20	12.880	12.920	12.640	12.770	12.015	5,655
2022-12-19	13.000	13.200	12.840	12.879	12.117	90,252
2022-12-16	12.880	12.980	12.760	12.900	12.137	17,360
2022-12-15	12.900	13.080	12.860	12.980	12.212	14,004
2022-12-14	13.320	13.320	13.000	13.067	12.294	12,502
2022-12-13	13.340	13.440	13.200	13.273	12.488	4,848
2022-12-12	13.500	13.700	13.320	13.466	12.669	7,207
2022-12-09	13.760	13.800	13.620	13.640	12.833	16,396
2022-12-08	13.620	13.880	13.620	13.720	12.908	4,411
2022-12-07	14.060	14.060	13.620	13.760	12.946	8,516
2022-12-06	14.320	14.380	14.140	14.160	13.322	8,482
2022-12-05	14.500	14.500	14.200	14.300	13.454	9,407
2022-12-02	14.440	14.820	14.320	14.440	13.586	236,036
2022-12-01	14.660	14.900	14.580	14.720	13.849	5,376
2022-11-30	14.140	14.600	14.000	14.520	13.661	10,675
2022-11-29	14.440	14.600	14.160	14.361	13.511	4,602
2022-11-28	14.520	14.540	14.380	14.380	13.529	702
2022-11-25	15.000	15.000	14.640	14.680	13.811	3,810
2022-11-24	15.260	15.260	14.680	15.000	14.112	1,223
2022-11-23	15.220	15.420	15.020	15.180	14.282	12,098
2022-11-22	15.080	15.080	14.960	15.040	14.150	4,348
2022-11-21	15.000	15.340	14.820	14.840	13.962	9,285
2022-11-18	15.060	15.140	14.780	15.020	14.131	9,966
2022-11-17	14.900	15.080	14.860	14.900	14.018	8,901
2022-11-16	15.300	15.340	15.020	15.060	14.169	15,334
2022-11-15	15.600	15.600	15.180	15.220	14.319	13,495
2022-11-14	15.580	15.780	15.160	15.420	14.508	9,098
2022-11-11	15.380	15.680	15.380	15.460	14.545	6,200
2022-11-10	15.240	15.400	14.982	15.280	14.376	18,332
2022-11-09	15.360	15.360	15.020	15.060	14.169	5,471
2022-11-08	15.280	15.320	15.120	15.260	14.357	8,249
2022-11-07	15.460	15.520	15.160	15.320	14.414	8,011
2022-11-04	15.840	16.000	15.400	15.478	14.563	5,286
2022-11-03	15.640	15.880	15.480	15.860	14.922	4,488
2022-11-02	15.640	16.000	15.580	15.657	14.730	8,154
2022-11-01	16.240	16.300	15.720	15.720	14.790	4,204
2022-10-31	15.660	16.260	15.500	16.180	15.223	4,234
2022-10-28	15.660	15.880	15.520	15.662	14.735	11,064
2022-10-27	15.800	15.900	15.500	15.882	14.942	1,347
2022-10-26	15.160	15.680	15.160	15.516	14.598	11,802
2022-10-25	15.220	15.260	15.140	15.239	14.337	3,461
2022-10-24	15.580	15.580	15.080	15.265	14.362	12,561
2022-10-21	15.480	15.480	15.340	15.480	14.564	5,318
2022-10-20	15.000	15.780	15.000	15.500	14.583	7,974
2022-10-19	15.580	15.720	14.860	15.220	14.319	8,876
2022-10-18	15.340	15.780	15.140	15.640	14.715	4,295
2022-10-17	14.080	15.260	14.080	15.200	14.301	33,250
2022-10-14	13.660	14.460	13.400	14.150	13.313	51,204
2022-10-13	13.400	13.440	12.180	12.842	12.083	11,511
2022-10-12	13.380	14.360	13.380	13.400	12.607	17,219
2022-10-11	12.180	12.280	12.180	12.200	11.478	8,783
2022-10-10	12.300	12.560	12.300	12.320	11.591	5,388
2022-10-07	12.660	12.700	12.400	12.440	11.704	6,189
2022-10-06	12.800	12.800	12.640	12.640	11.892	6,715
2022-10-05	12.780	12.780	12.620	12.720	11.967	6,439
2022-10-04	12.940	12.940	12.780	12.800	12.043	8,629
2022-10-03	12.300	12.620	12.260	12.560	11.817	8,710
2022-09-30	12.100	12.400	12.060	12.320	11.591	11,610

← NewerPage 17 of 21 · 1,256 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.