COFACE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.815	15.815	15.571	15.815	15.815	73
2026-10-16	16.000	16.000	15.571	16.000	16.000	0
2026-10-15	15.850	16.060	15.850	15.990	15.990	311,774
2026-10-14	15.740	15.870	15.740	15.860	15.860	153,542
2026-10-13	15.690	15.840	15.690	15.760	15.760	8,259
2026-10-12	15.600	15.680	15.540	15.670	15.670	6,776
2026-10-09	15.565	15.690	15.500	15.600	15.600	20,699
2026-10-08	15.555	15.570	15.390	15.415	15.415	258,006
2026-10-07	15.640	15.735	15.500	15.660	15.660	190,817
2026-10-06	15.700	15.940	15.690	15.810	15.810	9,867
2026-10-05	15.660	15.780	15.620	15.650	15.650	647,585
2026-10-02	15.660	15.940	15.620	15.825	15.825	14,684
2026-10-01	16.110	16.110	15.600	15.750	15.750	22,900
2026-09-30	16.355	16.470	16.225	16.450	16.450	11,266
2026-09-29	16.530	16.590	16.380	16.380	16.380	10,130
2026-09-28	16.490	16.760	16.390	16.630	16.630	24,636
2026-09-25	16.305	16.420	16.170	16.365	16.365	6,618
2026-09-24	16.880	16.950	16.330	16.470	16.470	499,677
2026-09-23	17.105	17.180	16.920	17.125	17.125	416,995
2026-09-22	17.015	17.230	16.840	17.160	17.160	15,798
2026-09-21	17.165	17.240	16.680	17.150	17.150	68,927
2026-09-18	16.020	17.700	15.859	17.700	17.700	61,164
2026-09-17	15.985	16.060	15.985	15.985	15.985	5,509
2026-09-16	15.885	15.950	15.860	15.905	15.905	41,673
2026-09-15	15.855	15.960	15.810	15.855	15.855	140,924
2026-09-14	15.945	16.000	15.870	15.916	15.916	2,704
2026-09-11	16.070	16.180	15.920	16.100	16.100	17,693
2026-09-10	16.060	16.140	16.010	16.050	16.050	12,406
2026-09-09	16.090	16.150	15.980	16.040	16.040	199,533
2026-09-08	16.245	16.250	16.100	16.149	16.149	41,006
2026-09-07	16.160	16.240	16.050	16.153	16.153	40,366
2026-09-04	16.205	16.250	16.100	16.150	16.150	1,751
2026-09-03	15.965	16.210	15.950	16.205	16.205	9,661
2026-09-02	16.000	16.140	15.940	16.040	16.040	2,428
2026-09-01	15.870	16.010	15.870	16.010	16.010	22,205
2026-08-28	15.955	16.080	15.920	16.000	16.000	28,268
2026-08-27	16.070	16.100	15.835	15.835	15.835	16,262
2026-08-26	16.060	16.160	16.050	16.080	16.080	173,391
2026-08-25	16.050	16.210	16.010	16.159	16.159	10,847
2026-08-24	15.905	16.050	15.830	16.045	16.045	3,799
2026-08-21	15.855	15.900	15.840	15.855	15.855	1,052
2026-08-20	15.845	15.870	15.740	15.780	15.780	6,025
2026-08-19	15.915	15.950	15.790	15.925	15.925	1,470
2026-08-18	15.965	16.000	15.870	15.906	15.906	20,783
2026-08-17	16.050	16.110	15.970	16.031	16.031	4,125
2026-08-14	15.910	16.070	15.910	15.945	15.945	12,957
2026-08-13	16.030	16.080	15.920	16.060	16.060	25,992
2026-08-12	16.060	16.080	16.000	16.000	16.000	3,687
2026-08-11	16.050	16.080	15.950	16.020	16.020	143,172
2026-08-10	16.100	16.170	15.870	15.936	15.936	101,686
2026-08-07	16.120	16.280	16.090	16.090	16.090	11,375
2026-08-06	16.080	16.260	16.080	16.130	16.130	6,424
2026-08-05	16.150	16.150	15.870	16.060	16.060	151,567
2026-08-04	16.110	16.180	16.100	16.162	16.162	141,647
2026-08-03	15.825	16.120	15.700	16.120	16.120	14,577
2026-07-31	15.760	15.880	15.460	15.750	15.750	8,889
2026-07-30	15.855	15.990	15.740	15.845	15.845	67,986
2026-07-29	15.865	15.920	15.720	15.885	15.885	228,059
2026-07-28	15.740	15.830	15.740	15.780	15.780	4,584
2026-07-27	16.000	16.140	15.740	15.740	15.740	5,492

Page 1 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	1.2500 EUR
2025-05-20	1.4000 EUR
2024-05-22	1.3000 EUR
2023-05-22	1.5200 EUR
2022-05-20	1.5000 EUR
2021-05-19	0.5500 EUR
2019-05-22	0.7900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.