COFACE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	12.530	12.660	12.480	12.500	9.682	33,737
2023-06-26	12.570	12.570	12.426	12.470	9.659	844,618
2023-06-23	12.590	12.640	12.540	12.570	9.736	20,815
2023-06-22	12.780	12.780	12.560	12.645	9.794	129,127
2023-06-21	12.870	12.870	12.779	12.850	9.953	64,255
2023-06-20	12.960	12.970	12.840	12.850	9.953	52,235
2023-06-19	12.870	13.020	12.840	12.840	9.945	1,267,129
2023-06-16	12.950	13.020	12.850	12.880	9.976	38,398
2023-06-15	12.960	13.000	12.880	12.950	10.030	35,566
2023-06-14	12.890	13.010	12.890	12.910	9.999	1,339,181
2023-06-13	12.880	12.981	12.750	12.850	9.953	356,844
2023-06-12	12.900	12.990	12.849	12.970	10.046	34,134
2023-06-09	12.970	12.970	12.830	12.970	10.046	65,360
2023-06-08	13.045	13.160	12.910	12.910	9.999	54,309
2023-06-07	12.990	13.040	12.800	12.990	10.061	48,186
2023-06-06	13.180	13.180	12.950	12.950	10.030	23,249
2023-06-05	13.300	13.360	13.210	13.360	10.348	32,394
2023-06-02	13.185	13.330	13.150	13.260	10.270	160,858
2023-06-01	13.005	13.140	13.000	13.035	10.096	23,472
2023-05-31	13.410	13.410	12.860	12.900	9.992	125,253
2023-05-30	13.435	13.620	13.360	13.435	10.406	413,600
2023-05-26	12.620	13.530	12.620	13.465	10.429	286,267
2023-05-25	12.070	12.270	11.970	12.050	9.333	74,910
2023-05-24	12.420	12.420	12.200	12.235	9.477	57,768
2023-05-23	12.590	12.640	12.510	12.550	9.721	46,010
2023-05-22	12.625	12.630	12.380	12.590	9.752	108,315
2023-05-19	14.000	14.090	13.790	14.080	9.728	215,232
2023-05-18	13.870	13.870	13.720	13.825	9.552	79,000
2023-05-17	14.010	14.010	13.650	13.730	9.486	111,645
2023-05-16	14.090	14.090	13.930	14.030	9.694	107,903
2023-05-15	14.170	14.170	14.010	14.140	9.770	55,290
2023-05-12	14.100	14.130	14.000	14.070	9.721	50,466
2023-05-11	14.080	14.080	13.950	14.050	9.708	278,555
2023-05-10	14.100	14.220	13.830	13.955	9.642	48,807
2023-05-09	14.190	14.190	13.930	13.965	9.649	5,585,112
2023-05-05	13.830	14.040	13.830	13.915	9.614	364,097
2023-05-04	14.050	14.140	13.700	13.790	9.528	63,020
2023-05-03	14.010	14.100	13.960	14.000	9.673	64,917
2023-05-02	13.925	14.070	13.890	14.000	9.673	1,242,743
2023-04-28	13.865	13.870	13.640	13.790	9.528	45,389
2023-04-27	13.875	13.960	13.820	13.925	9.621	44,306
2023-04-26	13.825	13.910	13.670	13.690	9.459	51,087
2023-04-25	13.865	13.872	13.760	13.805	9.538	16,019
2023-04-24	13.805	14.000	13.710	13.915	9.614	112,018
2023-04-21	13.920	13.920	13.650	13.650	9.431	70,393
2023-04-20	14.120	14.160	13.900	13.915	9.614	56,448
2023-04-19	13.975	14.220	13.950	13.975	9.656	78,917
2023-04-18	13.730	14.050	13.700	13.915	9.614	65,396
2023-04-17	13.840	13.840	13.660	13.835	9.559	337,344
2023-04-14	13.700	13.850	13.570	13.835	9.559	42,423
2023-04-13	13.750	13.780	13.647	13.780	9.521	71,172
2023-04-12	13.805	13.900	13.730	13.815	9.545	26,629
2023-04-11	13.800	13.800	13.690	13.740	9.493	106,458
2023-04-06	13.565	13.565	13.565	13.565	9.372	54,903
2023-04-05	13.370	13.410	13.270	13.350	9.224	50,294
2023-04-04	13.260	13.430	13.260	13.270	9.169	64,841
2023-04-03	13.210	13.240	13.110	13.175	9.103	56,214
2023-03-31	13.095	13.160	13.030	13.135	9.075	83,861
2023-03-30	13.040	13.240	13.040	13.135	9.075	88,900
2023-03-29	12.800	13.040	12.800	13.035	9.006	76,144

← NewerPage 15 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.