COFACE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	15.965	16.150	15.850	16.120	13.600	8,025
2025-02-19	16.160	16.200	15.840	15.955	13.461	6,714
2025-02-18	16.040	16.160	16.000	16.060	13.549	8,302
2025-02-17	15.955	16.110	15.910	15.935	13.444	5,227
2025-02-14	15.985	16.010	15.910	16.010	13.507	43,777
2025-02-13	16.050	16.110	15.960	16.110	13.592	8,820
2025-02-12	16.110	16.150	16.030	16.120	13.600	9,022
2025-02-11	16.020	16.100	15.980	16.060	13.549	355,612
2025-02-10	15.955	16.040	15.915	15.915	13.427	8,585
2025-02-07	15.985	16.030	15.870	16.010	13.507	5,904
2025-02-06	15.910	16.090	15.910	15.975	13.478	17,877
2025-02-05	15.740	15.770	15.678	15.730	13.271	13,090
2025-02-04	15.480	15.690	15.480	15.660	13.212	22,022
2025-02-03	15.525	15.560	15.270	15.455	13.039	26,942
2025-01-31	15.670	15.710	15.580	15.680	13.229	4,828
2025-01-30	15.750	15.760	15.660	15.730	13.271	7,984
2025-01-29	15.690	15.730	15.650	15.730	13.271	11,126
2025-01-28	15.680	15.810	15.660	15.660	13.212	7,072
2025-01-27	15.415	15.830	15.350	15.825	13.351	18,330
2025-01-24	15.390	15.500	15.340	15.415	13.005	4,604
2025-01-23	15.380	15.420	15.370	15.380	12.976	24,895
2025-01-22	15.320	15.390	15.260	15.280	12.891	3,802
2025-01-21	15.300	15.400	15.240	15.240	12.858	4,393
2025-01-20	15.210	15.340	15.160	15.240	12.858	19,560
2025-01-17	15.230	15.290	15.110	15.210	12.832	3,633
2025-01-16	15.250	15.340	15.180	15.260	12.874	6,285
2025-01-15	15.075	15.190	14.970	14.980	12.638	12,173
2025-01-14	14.850	15.065	14.780	15.065	12.710	6,793
2025-01-13	14.500	14.750	14.260	14.635	12.347	385,688
2025-01-10	14.700	14.700	14.580	14.635	12.347	1,682
2025-01-09	14.765	14.820	14.650	14.745	12.440	7,654
2025-01-08	14.900	14.900	14.630	14.635	12.347	3,895
2025-01-07	14.785	14.790	14.580	14.775	12.465	3,610
2025-01-06	14.615	14.910	14.540	14.615	12.330	8,729
2025-01-03	14.480	14.670	14.480	14.490	12.225	4,716
2025-01-02	14.470	14.700	14.160	14.410	12.157	4,080
2024-12-31	14.320	14.350	14.320	14.335	12.094	212
2024-12-30	14.205	14.310	13.950	14.215	11.993	2,503
2024-12-27	14.190	14.210	13.880	14.150	11.938	2,454
2024-12-24	14.080	14.140	13.790	14.080	11.879	4,455
2024-12-23	14.000	14.090	13.960	14.000	11.811	4,429
2024-12-20	13.955	14.030	13.830	13.865	11.698	6,067
2024-12-19	13.805	14.010	13.780	13.905	11.731	43,491
2024-12-18	13.805	13.890	13.770	13.835	11.672	4,051
2024-12-17	13.895	13.970	13.860	13.885	11.714	7,362
2024-12-16	14.030	14.060	13.980	14.040	11.845	5,405
2024-12-13	14.010	14.100	13.780	14.050	11.854	2,937
2024-12-12	14.070	14.120	13.770	14.050	11.854	3,504
2024-12-11	14.100	14.170	14.040	14.110	11.904	2,159
2024-12-10	14.190	14.190	14.030	14.130	11.921	7,365
2024-12-09	14.205	14.340	14.170	14.225	12.001	261,548
2024-12-06	14.400	14.430	13.960	14.295	12.060	11,659
2024-12-05	14.100	14.620	13.290	14.440	12.183	5,462
2024-12-04	14.605	14.790	14.590	14.590	12.309	4,506
2024-12-03	14.580	14.860	14.570	14.665	12.372	2,536
2024-12-02	14.460	14.680	14.450	14.510	12.242	4,518
2024-11-29	14.530	14.820	14.530	14.605	12.322	2,766
2024-11-28	14.615	14.700	14.510	14.655	12.364	2,933
2024-11-27	14.690	14.690	14.290	14.500	12.233	11,390
2024-11-26	14.980	15.140	14.810	14.980	12.638	10,882

← NewerPage 8 of 22 · 1,266 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.