COFACE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	13.975	14.080	13.920	14.030	11.837	4,090
2024-06-06	13.915	14.019	13.760	13.845	11.681	8,417
2024-06-05	13.825	13.970	13.710	13.805	11.647	5,003
2024-06-04	14.110	14.250	13.800	14.010	11.820	7,794
2024-06-03	14.160	14.210	14.080	14.150	11.938	9,886
2024-05-31	13.940	14.160	13.940	14.090	11.887	37,341
2024-05-30	13.710	14.130	13.650	14.120	11.913	304,652
2024-05-29	14.010	14.070	13.800	13.845	11.681	187,266
2024-05-28	13.865	14.200	13.860	14.100	11.896	1,127,574
2024-05-24	14.010	14.250	13.930	14.060	11.862	1,010,019
2024-05-23	13.890	14.190	13.890	14.120	11.913	9,829
2024-05-22	14.605	14.740	13.810	13.905	11.731	32,250
2024-05-21	15.805	15.940	15.550	15.865	12.288	11,440
2024-05-20	15.600	15.760	15.540	15.575	12.064	34,604
2024-05-17	15.500	15.500	15.370	15.425	11.947	10,175
2024-05-16	15.405	15.450	15.270	15.270	11.827	8,170
2024-05-15	15.495	15.550	15.320	15.465	11.978	181,426
2024-05-14	15.470	15.470	15.230	15.330	11.874	19,033
2024-05-13	15.555	15.600	15.350	15.515	12.017	3,000,634
2024-05-10	15.720	15.780	15.350	15.475	11.986	17,781
2024-05-09	15.650	15.750	15.460	15.670	12.137	12,787
2024-05-08	15.270	15.690	15.270	15.630	12.106	50,418
2024-05-07	15.000	15.510	15.000	15.240	11.804	31,936
2024-05-03	14.480	14.630	14.400	14.580	11.293	2,147
2024-05-02	14.470	14.590	14.440	14.560	11.277	10,245
2024-05-01	14.570	14.570	14.570	14.570	11.285	0
2024-04-30	14.530	14.670	14.370	14.570	11.285	5,914
2024-04-29	14.460	14.590	14.360	14.400	11.153	476,002
2024-04-26	14.490	14.640	14.370	14.530	11.254	44,516
2024-04-25	14.605	14.620	14.375	14.375	11.134	25,477
2024-04-24	14.560	14.601	14.470	14.520	11.246	32,083
2024-04-23	14.645	14.770	14.540	14.675	11.366	29,089
2024-04-22	14.520	14.670	14.360	14.550	11.270	25,550
2024-04-19	14.400	14.510	14.200	14.510	11.239	36,370
2024-04-18	14.325	14.460	14.270	14.410	11.161	32,174
2024-04-17	14.400	14.510	14.290	14.410	11.161	23,846
2024-04-16	14.625	14.740	14.210	14.480	11.215	43,088
2024-04-15	14.410	14.790	14.410	14.725	11.405	45,636
2024-04-12	14.420	14.581	14.380	14.530	11.254	22,983
2024-04-11	14.540	14.540	14.360	14.500	11.231	40,318
2024-04-10	14.420	14.590	14.380	14.420	11.169	40,378
2024-04-09	14.745	14.750	14.480	14.480	11.215	38,367
2024-04-08	14.430	14.720	14.300	14.615	11.320	67,061
2024-04-05	14.460	14.590	14.170	14.355	11.119	40,890
2024-04-04	14.500	14.560	14.380	14.530	11.254	29,387
2024-04-03	14.490	14.550	14.402	14.450	11.192	47,147
2024-04-02	14.675	14.850	14.429	14.655	11.351	915,028
2024-03-28	14.675	14.690	14.500	14.570	11.285	65,333
2024-03-27	14.500	14.718	14.410	14.550	11.270	72,088
2024-03-26	14.490	14.580	14.380	14.480	11.215	96,765
2024-03-25	14.205	14.491	14.030	14.460	11.200	49,087
2024-03-22	14.120	14.210	14.090	14.120	10.937	60,000
2024-03-21	14.245	14.390	14.160	14.325	11.095	79,786
2024-03-20	14.205	14.300	13.860	14.190	10.991	35,569
2024-03-19	14.325	14.420	14.199	14.315	11.088	37,248
2024-03-18	14.345	14.360	14.160	14.255	11.041	43,477
2024-03-15	14.100	14.260	14.100	14.190	10.991	104,062
2024-03-14	13.895	14.040	13.870	14.040	10.875	43,310
2024-03-13	13.740	13.830	13.611	13.710	10.619	19,634
2024-03-12	13.805	13.950	13.740	13.935	10.793	36,692

← NewerPage 11 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.