COFACE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	14.605	14.700	14.500	14.605	12.322	1,069,258
2024-08-30	14.530	14.560	14.470	14.470	12.208	3,561
2024-08-29	14.490	14.520	14.410	14.480	12.216	2,163
2024-08-28	14.500	14.550	14.420	14.500	12.233	6,745
2024-08-27	14.550	14.610	14.450	14.530	12.259	1,361
2024-08-23	14.390	14.587	14.390	14.560	12.284	77,975
2024-08-22	14.355	14.420	14.270	14.385	12.136	3,129
2024-08-21	14.345	14.460	14.330	14.385	12.136	543,060
2024-08-20	14.530	14.530	14.320	14.510	12.242	5,455
2024-08-19	14.365	14.520	14.070	14.335	12.094	13,075
2024-08-16	14.275	14.370	14.250	14.265	12.035	348,965
2024-08-15	14.150	14.270	14.100	14.160	11.946	2,106
2024-08-14	13.960	14.120	13.960	13.975	11.790	4,993
2024-08-13	13.770	13.870	13.770	13.845	11.681	625,443
2024-08-12	13.805	13.860	13.760	13.760	11.609	4,902
2024-08-09	13.820	13.820	13.660	13.770	11.617	7,232
2024-08-08	13.990	13.990	13.710	13.750	11.601	13,628
2024-08-07	13.740	14.100	13.740	14.090	11.887	1,516,345
2024-08-06	13.620	14.110	13.370	13.535	11.419	264,099
2024-08-05	13.300	13.360	12.890	13.015	10.980	5,098
2024-08-02	13.730	13.730	13.500	13.535	11.419	14,724
2024-08-01	13.965	13.970	13.640	13.690	11.550	2,357
2024-07-31	14.130	14.190	13.905	13.905	11.731	5,087
2024-07-30	13.855	14.090	13.550	14.000	11.811	172,972
2024-07-29	13.820	13.910	13.820	13.865	11.698	1,390
2024-07-26	13.730	13.850	13.680	13.680	11.541	1,773
2024-07-25	13.720	13.720	13.490	13.720	11.575	2,319
2024-07-24	13.980	13.980	13.790	13.895	11.723	2,042
2024-07-23	13.960	14.060	13.960	13.975	11.790	247,285
2024-07-22	13.835	13.958	13.835	13.835	11.672	11,834
2024-07-19	13.805	13.870	13.760	13.845	11.681	4,360
2024-07-18	13.875	14.030	13.760	13.925	11.748	4,814
2024-07-17	13.710	13.940	13.520	13.815	11.655	5,611
2024-07-16	13.620	13.690	13.530	13.535	11.419	3,230
2024-07-15	13.710	13.800	13.620	13.690	11.550	3,694
2024-07-12	13.845	13.880	13.730	13.865	11.698	2,265
2024-07-11	13.760	13.880	13.730	13.770	11.617	10,926
2024-07-10	13.630	13.800	13.610	13.630	11.499	4,290
2024-07-09	13.670	13.760	13.580	13.660	11.525	2,184
2024-07-08	13.585	13.870	13.540	13.730	11.584	3,543
2024-07-05	13.805	13.930	13.630	13.660	11.525	5,445
2024-07-04	13.825	13.920	13.800	13.855	11.689	376,309
2024-07-03	13.600	13.870	13.460	13.740	11.592	28,910
2024-07-02	13.425	13.640	13.280	13.445	11.343	10,893
2024-07-01	13.320	13.490	13.280	13.405	11.309	3,469
2024-06-28	12.990	13.110	12.890	12.980	10.951	24,127
2024-06-27	13.025	13.110	12.930	13.045	11.006	36,260
2024-06-26	13.320	13.360	12.990	12.990	10.959	8,814
2024-06-25	13.445	13.500	13.280	13.445	11.343	3,782
2024-06-24	13.330	13.480	13.290	13.380	11.288	16,145
2024-06-21	13.680	13.680	13.360	13.445	11.343	10,974
2024-06-20	13.405	13.760	13.310	13.670	11.533	14,852
2024-06-19	13.280	13.400	13.280	13.360	11.272	148,777
2024-06-18	13.145	13.270	13.140	13.210	11.145	8,962
2024-06-17	12.940	13.120	12.920	13.105	11.056	19,734
2024-06-14	13.300	13.350	12.730	12.910	10.892	31,778
2024-06-13	13.805	13.820	13.380	13.405	11.309	12,287
2024-06-12	13.550	13.900	13.550	13.885	11.714	6,230
2024-06-11	13.880	13.880	13.630	13.670	11.533	22,806
2024-06-10	13.940	13.940	13.530	13.825	11.664	155,171

← NewerPage 10 of 22 · 1,266 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.