COFACE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.150	16.250	16.090	16.245	16.245	4,747
2026-07-23	16.260	16.260	16.160	16.190	16.190	3,279
2026-07-22	16.060	16.330	16.030	16.305	16.305	67,051
2026-07-21	16.100	16.180	16.010	16.100	16.100	103,313
2026-07-20	16.090	16.240	16.090	16.200	16.200	20,280
2026-07-17	16.010	16.120	15.950	15.965	15.965	4,193
2026-07-16	16.000	16.000	15.800	15.955	15.955	5,054
2026-07-15	16.000	16.380	15.700	16.285	16.285	28,856
2026-07-14	15.760	16.040	15.650	15.987	15.987	9,810
2026-07-13	15.760	15.800	15.675	15.734	15.734	28,728
2026-07-10	15.450	15.840	15.450	15.740	15.740	276,112
2026-07-09	15.320	15.440	15.320	15.340	15.340	65,006
2026-07-08	15.280	15.290	15.120	15.175	15.175	21,471
2026-07-07	15.260	15.360	15.260	15.288	15.288	4,660
2026-07-06	15.230	15.390	15.210	15.210	15.210	3,679
2026-07-03	15.300	15.400	15.270	15.370	15.370	15,491
2026-07-02	15.165	15.350	15.160	15.175	15.175	16,563
2026-07-01	15.145	15.180	14.970	15.015	15.015	154,870
2026-06-30	14.960	15.180	14.960	15.010	15.010	77,608
2026-06-29	15.120	15.120	15.020	15.051	15.051	18,965
2026-06-26	14.990	15.040	14.915	14.950	14.950	45,899
2026-06-25	15.015	15.100	15.000	15.015	15.015	5,783
2026-06-24	15.165	15.200	15.020	15.175	15.175	6,095
2026-06-23	15.230	15.270	15.110	15.169	15.169	5,776
2026-06-22	15.250	15.300	15.120	15.280	15.280	25,338
2026-06-19	15.290	15.310	15.210	15.270	15.270	351,760
2026-06-18	15.380	15.380	15.190	15.330	15.330	5,935
2026-06-17	15.425	15.510	15.260	15.260	15.260	11,240
2026-06-16	15.300	15.630	15.300	15.401	15.401	51,499
2026-06-15	15.240	15.280	15.150	15.230	15.230	183,449
2026-06-12	15.025	15.170	14.990	15.105	15.105	26,652
2026-06-11	14.860	15.015	14.860	14.870	14.870	48,760
2026-06-10	14.840	14.930	14.770	14.785	14.785	9,954
2026-06-09	14.715	14.840	14.660	14.764	14.764	33,135
2026-06-08	14.645	14.820	14.520	14.635	14.635	7,626
2026-06-05	14.695	14.710	14.550	14.615	14.615	158,276
2026-06-04	14.560	14.700	14.560	14.635	14.635	34,900
2026-06-03	14.715	14.760	14.640	14.695	14.695	4,635
2026-06-02	14.900	14.900	14.680	14.720	14.720	7,541
2026-06-01	14.950	14.950	14.750	14.870	14.870	67,780
2026-05-29	15.000	15.000	14.810	14.920	14.920	16,668
2026-05-28	15.220	15.220	14.870	14.950	14.950	11,730
2026-05-27	15.100	15.270	15.100	15.155	15.155	1,067,160
2026-05-26	15.280	16.380	15.000	15.114	15.114	91,108
2026-05-22	16.470	16.500	16.340	16.375	15.029	265,685
2026-05-21	16.600	16.600	16.310	16.530	15.172	51,415
2026-05-20	16.365	16.530	16.190	16.325	14.983	14,754
2026-05-19	16.500	16.570	16.340	16.510	15.153	12,371
2026-05-18	16.530	16.530	16.340	16.400	15.052	320,740
2026-05-15	16.560	16.580	16.310	16.450	15.098	853,221
2026-05-14	16.330	16.640	16.330	16.540	15.181	14,388
2026-05-13	16.080	16.450	16.080	16.275	14.938	94,840
2026-05-12	16.060	16.060	15.800	16.020	14.703	68,599
2026-05-11	16.120	16.120	15.950	16.050	14.731	14,662
2026-05-08	16.130	16.130	15.910	16.070	14.749	2,692
2026-05-07	16.320	16.320	16.160	16.245	14.910	171,060
2026-05-06	15.750	16.310	15.740	16.100	14.777	26,867
2026-05-05	15.730	15.730	15.560	15.600	14.318	29,414
2026-05-01	15.640	15.640	15.640	15.640	14.355	0
2026-04-30	15.804	15.804	15.640	15.640	14.355	11,285

← NewerPage 2 of 22 · 1,265 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.