COFACE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	14.860	14.990	14.690	14.785	12.474	389,691
2024-11-22	14.850	14.890	14.680	14.850	12.529	3,207
2024-11-21	14.870	14.870	14.570	14.850	12.529	3,739
2024-11-20	15.005	15.030	14.900	15.025	12.676	295,164
2024-11-19	14.890	14.900	14.650	14.870	12.545	11,331
2024-11-18	14.725	14.890	14.700	14.735	12.432	14,259
2024-11-15	14.900	14.980	14.615	14.615	12.330	2,253
2024-11-14	14.765	14.900	14.720	14.785	12.474	7,275
2024-11-13	14.540	14.750	14.540	14.580	12.301	275,667
2024-11-12	14.205	14.640	13.810	14.580	12.301	10,916
2024-11-11	14.060	14.200	14.060	14.130	11.921	13,712
2024-11-08	14.205	14.320	14.040	14.170	11.955	12,622
2024-11-07	14.900	15.000	14.180	14.275	12.043	8,453
2024-11-06	14.800	15.280	14.710	14.735	12.432	11,159
2024-11-05	14.785	14.810	14.700	14.715	12.415	2,671
2024-11-04	14.880	14.880	14.680	14.850	12.529	4,237
2024-11-01	14.850	14.940	14.800	14.870	12.545	2,114
2024-10-31	14.850	14.900	14.700	14.810	12.495	2,191
2024-10-30	14.870	14.970	14.570	14.820	12.503	4,383
2024-10-29	15.005	15.060	14.890	15.015	12.668	6,275
2024-10-28	14.970	15.110	14.970	15.035	12.685	3,748
2024-10-25	15.005	15.020	14.880	14.970	12.630	5,791
2024-10-24	15.055	15.120	15.030	15.045	12.693	1,981
2024-10-23	15.210	15.240	15.050	15.200	12.824	2,228
2024-10-22	15.185	15.200	15.090	15.135	12.769	4,743
2024-10-21	15.240	15.260	15.150	15.220	12.841	4,038
2024-10-18	15.260	15.300	15.130	15.230	12.849	2,365
2024-10-17	15.175	15.380	15.110	15.210	12.832	8,636
2024-10-16	15.145	15.310	15.120	15.210	12.832	8,659
2024-10-15	15.105	15.230	15.105	15.105	12.744	2,308
2024-10-14	15.045	15.080	14.940	15.025	12.676	5,119
2024-10-11	14.920	15.030	14.890	14.900	12.571	2,487
2024-10-10	14.810	14.960	14.810	14.810	12.495	192,641
2024-10-09	14.700	14.820	14.700	14.800	12.486	3,216
2024-10-08	14.820	14.910	14.680	14.900	12.571	1,369
2024-10-07	14.800	15.220	14.730	14.800	12.486	401,096
2024-10-04	14.500	14.760	14.500	14.705	12.406	5,357
2024-10-03	14.570	14.580	14.400	14.530	12.259	3,929
2024-10-02	14.560	14.580	14.510	14.520	12.250	1,867
2024-10-01	14.675	14.740	14.510	14.705	12.406	4,139
2024-09-30	14.850	14.900	14.670	14.870	12.545	4,707
2024-09-27	14.880	14.910	14.820	14.880	12.554	19,926
2024-09-26	14.880	14.980	14.880	14.910	12.579	26,947
2024-09-25	14.830	14.910	14.730	14.755	12.448	17,299
2024-09-24	14.850	14.980	14.820	14.830	12.512	293,640
2024-09-23	14.910	14.910	14.690	14.890	12.562	3,990
2024-09-20	14.880	14.940	14.790	14.900	12.571	2,182
2024-09-19	14.830	14.960	14.750	14.840	12.520	7,797
2024-09-18	14.725	14.800	14.440	14.705	12.406	8,279
2024-09-17	14.755	14.820	14.640	14.800	12.486	2,453
2024-09-16	14.725	14.740	14.640	14.685	12.389	8,237
2024-09-13	14.520	14.760	14.520	14.685	12.389	8,923
2024-09-12	14.430	14.600	14.430	14.450	12.191	4,630
2024-09-11	14.485	14.485	14.350	14.470	12.208	4,908
2024-09-10	14.440	14.600	14.400	14.480	12.216	14,395
2024-09-09	14.380	14.550	14.380	14.385	12.136	6,937
2024-09-06	14.630	14.630	14.320	14.400	12.149	3,654
2024-09-05	14.520	14.780	14.520	14.755	12.448	8,180
2024-09-04	14.530	14.650	14.330	14.560	12.284	3,017
2024-09-03	14.695	14.740	14.480	14.480	12.216	2,701

← NewerPage 9 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.