COFACE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	14.440	14.440	14.230	14.440	13.253	36,882
2025-11-04	15.005	15.050	14.040	14.500	13.308	49,252
2025-11-03	15.280	15.420	15.250	15.260	14.006	10,146
2025-10-31	15.380	15.480	15.220	15.220	13.969	5,558
2025-10-30	15.415	15.480	15.375	15.390	14.125	5,381
2025-10-29	15.405	15.450	15.340	15.405	14.139	9,032
2025-10-28	15.425	15.490	15.400	15.475	14.203	24,698
2025-10-27	15.445	15.560	15.400	15.435	14.167	14,060
2025-10-24	15.485	15.530	15.330	15.505	14.231	206,275
2025-10-23	15.430	15.590	15.430	15.465	14.194	49,062
2025-10-22	15.350	15.405	15.220	15.405	14.139	19,651
2025-10-21	15.280	15.340	15.270	15.340	14.079	17,260
2025-10-20	15.405	15.500	15.110	15.250	13.997	5,109
2025-10-17	15.470	15.470	15.260	15.380	14.116	12,114
2025-10-16	15.780	15.790	15.590	15.720	14.428	6,393
2025-10-15	15.790	16.030	15.790	15.925	14.616	11,571
2025-10-14	15.780	15.890	15.630	15.710	14.419	18,604
2025-10-13	16.080	16.080	15.850	16.040	14.722	4,031
2025-10-10	16.205	16.300	16.045	16.050	14.731	659
2025-10-09	16.225	16.370	16.220	16.325	14.983	3,909
2025-10-08	16.070	16.240	16.070	16.110	14.786	15,415
2025-10-07	16.030	16.180	16.000	16.120	14.795	10,103
2025-10-06	16.170	16.290	15.880	15.935	14.625	29,841
2025-10-03	15.925	16.080	15.870	16.010	14.694	8,532
2025-10-02	15.965	15.990	15.820	15.915	14.607	10,186
2025-10-01	15.850	16.010	15.850	15.855	14.552	124,196
2025-09-30	15.720	15.890	15.700	15.710	14.419	7,774
2025-09-29	15.870	15.870	15.630	15.815	14.515	7,431
2025-09-26	15.520	15.720	15.520	15.610	14.327	16,631
2025-09-25	15.590	15.590	15.440	15.545	14.268	87,596
2025-09-24	15.600	15.600	15.540	15.575	14.295	3,518
2025-09-23	15.630	15.670	15.580	15.600	14.318	55,706
2025-09-22	15.600	15.620	15.490	15.575	14.295	157,764
2025-09-19	15.585	15.650	15.465	15.545	14.268	23,155
2025-09-18	15.455	15.560	15.380	15.515	14.240	11,274
2025-09-17	15.535	15.540	15.380	15.495	14.222	10,386
2025-09-16	15.610	15.620	15.460	15.555	14.277	10,258
2025-09-15	15.610	15.780	15.610	15.620	14.336	3,107
2025-09-12	15.630	15.680	15.595	15.660	14.373	5,957
2025-09-11	15.600	15.720	15.560	15.600	14.318	3,366
2025-09-10	15.480	15.620	15.480	15.525	14.249	83,876
2025-09-09	15.405	15.550	15.390	15.475	14.203	10,573
2025-09-08	15.480	15.480	15.310	15.445	14.176	5,298
2025-09-05	15.630	15.680	15.420	15.610	14.327	3,637
2025-09-04	15.485	15.610	15.400	15.445	14.176	22,177
2025-09-03	15.445	15.500	15.270	15.445	14.176	10,657
2025-09-02	15.805	15.810	15.500	15.710	14.419	14,983
2025-09-01	16.070	16.100	15.770	15.845	14.543	8,590
2025-08-29	16.150	16.150	16.040	16.140	14.814	7,593
2025-08-28	16.270	16.270	16.100	16.170	14.841	8,917
2025-08-27	15.900	16.120	15.900	15.915	14.607	11,152
2025-08-26	16.235	16.240	15.770	15.985	14.671	14,519
2025-08-22	16.870	16.900	16.820	16.860	15.474	6,490
2025-08-21	16.800	16.860	16.760	16.775	15.396	5,102
2025-08-20	16.645	16.790	16.621	16.665	15.295	3,226
2025-08-19	16.490	16.650	16.470	16.470	15.116	5,511
2025-08-18	16.470	16.490	16.390	16.430	15.080	28,814
2025-08-15	16.385	16.500	16.350	16.385	15.038	4,643
2025-08-14	16.325	16.430	16.310	16.355	15.011	4,258
2025-08-13	16.150	16.300	16.150	16.170	14.841	14,479

← NewerPage 5 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.