COFACE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	16.070	16.180	16.070	16.070	14.749	17,134
2025-08-11	16.000	16.080	16.000	16.070	14.749	3,070
2025-08-08	16.020	16.050	15.940	16.010	14.694	5,107
2025-08-07	16.000	16.140	15.980	16.040	14.722	20,950
2025-08-06	15.960	16.110	15.960	16.000	14.685	25,474
2025-08-05	16.100	16.110	15.870	16.110	14.786	17,794
2025-08-04	15.865	16.060	15.820	16.060	14.740	176,440
2025-08-01	15.920	15.920	15.300	15.680	14.391	82,402
2025-07-31	16.180	16.350	16.170	16.180	14.850	6,693
2025-07-30	16.140	16.250	16.140	16.140	14.814	4,444
2025-07-29	16.110	16.200	16.090	16.150	14.823	24,743
2025-07-28	16.140	16.330	16.080	16.295	14.956	4,446
2025-07-25	16.150	16.240	16.080	16.080	14.759	2,591
2025-07-24	16.215	16.295	16.100	16.295	14.956	4,866
2025-07-23	16.110	16.275	16.110	16.225	14.892	480,892
2025-07-22	16.000	16.170	15.945	16.080	14.759	66,408
2025-07-21	16.730	16.730	15.960	16.160	14.832	8,509
2025-07-18	16.640	16.760	16.640	16.675	15.305	337,083
2025-07-17	16.350	16.620	16.350	16.430	15.080	3,794
2025-07-16	16.150	16.270	16.150	16.225	14.892	36,749
2025-07-15	16.450	16.490	16.190	16.385	15.038	34,444
2025-07-14	16.295	16.470	16.272	16.335	14.993	31,357
2025-07-11	16.500	16.520	16.340	16.500	15.144	240,993
2025-07-10	16.615	16.920	16.520	16.800	15.419	11,461
2025-07-09	16.530	16.870	16.515	16.755	15.378	26,095
2025-07-08	16.520	16.540	16.410	16.520	15.162	5,629
2025-07-07	16.335	16.440	16.270	16.285	14.947	2,283
2025-07-04	16.440	16.440	16.220	16.410	15.061	21,119
2025-07-03	16.460	16.460	16.320	16.335	14.993	5,010
2025-07-02	16.225	16.370	16.210	16.245	14.910	32,780
2025-07-01	16.225	16.330	16.180	16.285	14.947	419,469
2025-06-30	16.400	16.440	16.270	16.400	15.052	32,248
2025-06-27	16.215	16.380	16.180	16.235	14.901	4,862
2025-06-26	16.110	16.210	16.110	16.140	14.814	311,467
2025-06-25	16.170	16.200	16.140	16.190	14.860	1,086
2025-06-24	16.130	16.250	16.120	16.160	14.832	302,366
2025-06-23	15.955	16.040	15.820	15.885	14.580	10,477
2025-06-20	15.950	16.040	15.950	15.955	14.644	8,615
2025-06-19	16.070	16.070	15.850	16.050	14.731	82,017
2025-06-18	16.070	16.080	16.000	16.050	14.731	18,611
2025-06-17	16.000	16.120	15.960	16.010	14.694	33,692
2025-06-16	16.285	16.370	16.060	16.060	14.740	9,539
2025-06-13	16.205	16.320	16.180	16.225	14.892	1,086,768
2025-06-12	16.235	16.360	16.140	16.215	14.882	504,596
2025-06-11	16.225	16.340	16.220	16.255	14.919	5,998
2025-06-10	16.410	16.430	16.245	16.325	14.983	411,068
2025-06-09	16.530	16.530	16.380	16.500	15.144	580,779
2025-06-06	16.420	16.460	16.350	16.365	15.020	5,771
2025-06-05	16.205	16.380	16.190	16.245	14.910	9,250
2025-06-04	16.500	16.560	16.170	16.265	14.928	6,137
2025-06-03	16.540	16.625	16.420	16.625	15.259	10,716
2025-06-02	16.420	16.580	16.370	16.430	15.080	17,435
2025-05-30	16.500	16.530	16.430	16.460	15.107	19,251
2025-05-29	16.335	16.450	16.320	16.365	15.020	26,259
2025-05-28	16.255	16.390	16.250	16.255	14.919	1,007,913
2025-05-27	16.215	16.300	16.170	16.180	14.850	1,003,352
2025-05-23	16.430	16.510	15.730	15.760	14.465	19,939
2025-05-22	16.215	16.410	16.150	16.400	15.052	9,020
2025-05-21	16.130	16.240	16.070	16.140	14.814	316,263
2025-05-20	16.220	16.220	15.890	16.060	14.740	33,022

← NewerPage 6 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.