COFACE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	13.005	13.017	12.829	12.980	10.054	35,656
2023-09-19	12.930	12.990	12.890	12.890	9.984	510,628
2023-09-18	12.880	12.980	12.880	12.920	10.007	22,151
2023-09-15	12.990	13.065	12.900	13.065	10.119	36,477
2023-09-14	12.870	12.960	12.870	12.870	9.968	32,089
2023-09-13	12.820	12.900	12.800	12.860	9.961	26,649
2023-09-12	12.625	12.850	12.600	12.765	9.887	56,520
2023-09-11	12.450	12.650	12.450	12.490	9.674	77,478
2023-09-08	12.420	12.480	12.310	12.460	9.651	138,437
2023-09-07	12.470	12.500	12.370	12.490	9.674	31,887
2023-09-06	12.480	12.480	12.380	12.385	9.593	596,019
2023-09-05	12.335	12.479	12.300	12.335	9.554	78,849
2023-09-04	12.430	12.500	12.310	12.450	9.643	292,784
2023-09-01	12.450	12.480	12.380	12.410	9.612	39,451
2023-08-31	12.520	12.520	12.520	12.520	9.697	62,793
2023-08-30	12.645	12.675	12.560	12.675	9.817	195,789
2023-08-29	12.665	12.730	12.617	12.675	9.817	22,767
2023-08-25	12.840	12.840	12.680	12.820	9.930	64,832
2023-08-24	12.860	12.910	12.770	12.880	9.976	23,277
2023-08-23	12.900	12.970	12.820	12.880	9.976	28,261
2023-08-22	12.940	12.980	12.870	12.950	10.030	49,601
2023-08-21	12.880	12.980	12.880	12.880	9.976	35,872
2023-08-18	12.880	12.880	12.670	12.695	9.833	45,271
2023-08-17	12.980	12.990	12.890	12.950	10.030	22,688
2023-08-16	13.015	13.070	12.970	12.990	10.061	39,042
2023-08-15	13.220	13.230	13.000	13.135	10.174	19,241
2023-08-14	13.300	13.300	13.120	13.220	10.239	27,187
2023-08-11	13.300	13.510	12.900	13.085	10.135	392,666
2023-08-10	13.425	13.425	13.425	13.425	10.398	46,966
2023-08-09	13.320	13.360	13.220	13.320	10.317	18,419
2023-08-08	13.280	13.280	13.151	13.210	10.232	10,829
2023-08-07	13.220	13.380	13.190	13.200	10.224	34,648
2023-08-04	13.135	13.250	13.130	13.230	10.247	492,300
2023-08-03	13.210	13.210	13.130	13.165	10.197	38,667
2023-08-02	13.250	13.250	13.150	13.220	10.239	94,768
2023-08-01	13.350	13.400	13.200	13.250	10.263	67,181
2023-07-31	13.530	13.530	13.280	13.330	10.325	38,622
2023-07-28	13.585	13.660	13.470	13.565	10.507	42,499
2023-07-27	13.200	13.570	13.200	13.535	10.483	89,140
2023-07-26	13.155	13.180	13.100	13.165	10.197	64,367
2023-07-25	13.065	13.170	13.065	13.065	10.119	15,356
2023-07-24	13.035	13.070	12.970	12.980	10.054	25,810
2023-07-21	13.135	13.150	12.950	13.135	10.174	249,379
2023-07-20	13.095	13.170	13.040	13.095	10.143	110,141
2023-07-19	13.155	13.240	13.030	13.035	10.096	68,182
2023-07-18	13.040	13.170	13.040	13.055	10.112	53,835
2023-07-17	12.960	13.070	12.823	13.055	10.112	38,332
2023-07-14	12.900	13.050	12.851	12.910	9.999	45,150
2023-07-13	12.745	12.870	12.660	12.840	9.945	34,289
2023-07-12	12.725	12.800	12.660	12.735	9.864	54,323
2023-07-11	12.715	12.750	12.660	12.685	9.825	49,246
2023-07-10	12.590	12.680	12.540	12.560	9.728	412,023
2023-07-07	12.460	12.600	12.460	12.460	9.651	22,360
2023-07-06	12.590	12.590	12.400	12.490	9.674	55,750
2023-07-05	12.715	12.750	12.539	12.645	9.794	926,181
2023-07-04	12.745	12.830	12.710	12.735	9.864	66,520
2023-07-03	12.745	12.750	12.600	12.725	9.856	1,085,682
2023-06-30	12.720	12.720	12.540	12.705	9.841	91,407
2023-06-29	12.625	12.686	12.520	12.540	9.713	1,083,704
2023-06-28	12.605	12.690	12.540	12.635	9.786	18,776

← NewerPage 14 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.