CropEnergies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	12.020	12.320	11.979	12.088	10.993	11,859
2022-04-04	12.100	12.220	11.900	12.040	10.950	17,214
2022-04-01	11.960	12.100	11.960	12.000	10.913	3,897
2022-03-31	12.200	12.200	11.820	11.940	10.859	524
2022-03-30	11.620	12.000	11.620	11.813	10.743	2,211
2022-03-29	12.080	12.300	11.600	12.200	11.095	192,333
2022-03-28	12.400	12.400	12.040	12.186	11.082	6,634
2022-03-25	12.240	12.480	12.240	12.420	11.295	4,094
2022-03-24	12.340	12.590	12.200	12.421	11.296	14,090
2022-03-23	12.140	12.340	12.020	12.114	11.016	23,162
2022-03-22	11.800	11.960	11.800	11.957	10.874	854
2022-03-21	11.640	11.880	11.640	11.860	10.786	3,655
2022-03-18	11.780	11.780	11.554	11.554	10.507	5,233
2022-03-17	11.720	11.780	11.699	11.718	10.657	9,536
2022-03-16	11.560	11.640	11.558	11.558	10.511	6,253
2022-03-15	11.220	11.380	11.200	11.340	10.313	15,385
2022-03-14	12.100	12.100	11.640	11.819	10.749	10,723
2022-03-11	11.580	12.040	11.540	11.771	10.705	7,346
2022-03-10	11.880	12.180	11.540	11.799	10.730	4,956
2022-03-09	11.760	11.760	11.360	11.740	10.677	3,607
2022-03-08	10.800	11.500	10.800	11.440	10.404	12,343
2022-03-07	10.920	11.000	10.760	10.860	9.876	1,522
2022-03-04	11.820	11.880	11.460	11.562	10.515	2,068
2022-03-03	12.240	12.260	11.940	11.940	10.859	942
2022-03-02	12.120	12.460	11.880	12.085	10.990	11,490
2022-03-01	12.420	12.490	12.080	12.120	11.022	2,235
2022-02-28	12.060	12.460	12.060	12.380	11.259	7,161
2022-02-25	11.480	11.880	11.440	11.800	10.731	3,175
2022-02-24	11.520	11.620	11.420	11.459	10.421	4,159
2022-02-23	11.300	11.900	11.300	11.795	10.726	14,714
2022-02-22	11.520	11.680	11.500	11.639	10.585	3,221
2022-02-21	11.760	12.010	11.701	12.010	10.922	1,665
2022-02-18	11.920	12.000	11.780	11.780	10.713	3,693
2022-02-17	12.040	12.199	12.020	12.040	10.949	4,693
2022-02-16	12.080	12.280	12.039	12.039	10.949	1,016
2022-02-15	11.840	12.040	11.820	12.039	10.948	3,643
2022-02-14	11.520	11.820	11.520	11.770	10.704	605
2022-02-11	12.060	12.060	11.700	11.757	10.692	3,085
2022-02-10	12.220	12.220	11.980	12.115	11.018	2,473
2022-02-09	11.860	12.200	11.860	12.200	11.095	1,019
2022-02-08	12.120	12.140	11.860	11.928	10.848	2,901
2022-02-07	12.040	12.160	11.980	12.120	11.022	7,788
2022-02-04	12.000	12.040	11.860	11.896	10.818	5,934
2022-02-03	12.180	12.200	12.040	12.042	10.951	3,188
2022-02-02	12.460	12.520	12.220	12.238	11.129	8,036
2022-02-01	12.320	12.440	12.280	12.440	11.313	7,628
2022-01-31	12.400	12.400	12.240	12.260	11.150	1,973
2022-01-28	12.180	12.180	11.820	11.975	10.890	2,821
2022-01-27	12.200	12.240	12.120	12.140	11.040	7,325
2022-01-26	12.160	12.320	12.138	12.220	11.113	4,406
2022-01-25	11.860	11.920	11.759	11.880	10.804	3,696
2022-01-24	12.480	12.480	11.759	11.839	10.767	2,813
2022-01-21	13.020	13.020	12.560	12.580	11.441	14,621
2022-01-20	13.100	13.480	13.080	13.161	11.968	6,006
2022-01-19	13.060	13.260	13.000	13.221	12.024	4,819
2022-01-18	13.320	13.320	13.060	13.132	11.943	5,265
2022-01-17	13.140	13.360	13.060	13.239	12.040	18,925
2022-01-14	12.920	13.020	12.740	12.879	11.713	7,364
2022-01-13	12.720	13.282	12.620	12.895	11.727	11,323
2022-01-12	12.940	13.020	12.618	12.618	11.475	3,559

← NewerPage 20 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.