COFACE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	16.220	16.220	15.890	16.060	14.740	33,022
2025-05-19	17.410	17.410	17.210	17.330	14.621	29,140
2025-05-16	17.330	17.420	17.260	17.380	14.663	27,034
2025-05-15	17.155	17.280	17.100	17.145	14.465	43,538
2025-05-14	17.360	17.360	17.105	17.105	14.431	20,019
2025-05-13	17.310	17.340	17.220	17.290	14.587	11,391
2025-05-12	17.455	17.520	17.270	17.445	14.718	12,337
2025-05-09	17.340	17.400	17.280	17.340	14.629	2,505
2025-05-08	17.280	17.540	17.280	17.340	14.629	682,898
2025-05-07	17.390	17.630	17.250	17.360	14.646	1,306,336
2025-05-06	17.445	17.710	16.500	17.600	14.849	24,612
2025-05-02	18.140	18.220	17.920	18.140	15.304	10,813
2025-05-01	17.935	17.935	17.935	17.935	15.131	0
2025-04-30	17.895	18.030	17.870	17.935	15.131	60,298
2025-04-29	17.610	17.860	17.610	17.700	14.933	5,062
2025-04-28	17.500	17.720	17.500	17.555	14.811	1,199
2025-04-25	17.505	17.630	17.430	17.600	14.849	6,949
2025-04-24	17.495	17.570	17.390	17.515	14.777	3,821
2025-04-23	17.390	17.560	17.380	17.515	14.777	480,034
2025-04-22	17.155	17.270	17.090	17.105	14.431	5,185
2025-04-17	16.950	17.130	16.900	16.910	14.267	4,763
2025-04-16	17.005	17.040	16.840	17.005	14.347	12,665
2025-04-15	16.500	16.880	16.500	16.800	14.174	14,634
2025-04-14	16.325	16.510	16.325	16.325	13.773	276,512
2025-04-11	16.295	16.380	15.965	15.965	13.469	38,935
2025-04-10	17.450	17.450	16.390	16.450	13.878	10,250
2025-04-09	16.040	16.040	15.520	15.650	13.204	20,322
2025-04-08	15.820	16.430	15.820	16.375	13.815	28,608
2025-04-07	15.280	16.090	14.800	15.565	13.132	47,992
2025-04-04	17.270	17.270	16.270	16.325	13.773	17,059
2025-04-03	17.575	17.660	17.020	17.370	14.655	19,397
2025-04-02	17.815	17.830	17.660	17.780	15.001	5,995
2025-04-01	17.720	17.820	17.640	17.750	14.975	5,583
2025-03-31	17.680	17.680	17.550	17.660	14.899	7,583
2025-03-28	17.815	17.885	17.710	17.885	15.089	6,289
2025-03-27	17.825	17.850	17.710	17.780	15.001	623,157
2025-03-26	17.830	18.010	17.830	17.905	15.106	14,226
2025-03-25	17.730	17.810	17.640	17.805	15.022	5,299
2025-03-24	17.700	17.800	17.670	17.780	15.001	4,873
2025-03-21	17.505	17.700	17.460	17.545	14.802	5,162
2025-03-20	17.475	17.535	17.300	17.535	14.794	4,810
2025-03-19	17.280	17.540	17.220	17.465	14.735	14,764
2025-03-18	17.100	17.290	17.100	17.200	14.511	5,688
2025-03-17	16.900	17.090	16.860	16.910	14.267	4,271
2025-03-14	16.550	16.930	16.550	16.870	14.233	18,709
2025-03-13	16.500	16.620	16.480	16.500	13.921	7,832
2025-03-12	16.340	16.590	16.340	16.430	13.862	58,231
2025-03-11	16.460	16.590	16.270	16.335	13.781	14,847
2025-03-10	16.615	16.660	16.425	16.615	14.018	9,770
2025-03-07	16.580	16.630	16.490	16.580	13.988	10,257
2025-03-06	16.450	16.620	16.450	16.560	13.971	16,137
2025-03-05	16.410	16.530	16.360	16.480	13.904	14,912
2025-03-04	16.540	16.540	16.240	16.315	13.765	13,295
2025-03-03	16.500	16.650	16.400	16.540	13.954	364,591
2025-02-28	16.315	16.420	16.280	16.345	13.790	45,227
2025-02-27	16.100	16.340	16.100	16.130	13.608	6,745
2025-02-26	16.040	16.160	16.010	16.120	13.600	9,476
2025-02-25	15.880	16.205	15.880	16.205	13.672	6,795
2025-02-24	15.945	16.020	15.810	15.975	13.478	7,141
2025-02-21	15.975	16.290	15.610	15.955	13.461	8,409

← NewerPage 7 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.