Advertisement
U.S. Markets open in 2 hrs 6 mins
S&P Futures
5,878.25 +7.25 (+0.12%) Dow Futures
42,364.00 -83.00 (-0.20%) Nasdaq Futures
20,744.50 +48.00 (+0.23%) Russell 2000 Futures
2,246.80 -3.50 (-0.16%) Crude Oil
67.89 +0.68 (+1.01%) Gold
2,791.30 +10.20 (+0.37%)
Chapters Group AG (CHG.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Follow
As of 09:31AM CET. Market open.
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 23.00 | 23.00 | 23.00 | 23.20 | 23.20 | 1,500 |
| Oct 29, 2024 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | - |
| Oct 28, 2024 | 23.60 | 23.60 | 23.00 | 23.20 | 23.20 | - |
| Oct 25, 2024 | 23.20 | 23.40 | 23.00 | 23.40 | 23.40 | - |
| Oct 24, 2024 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | - |
| Oct 23, 2024 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | - |
| Oct 22, 2024 | 23.60 | 23.60 | 23.40 | 23.60 | 23.60 | - |
| Oct 21, 2024 | 24.00 | 24.00 | 23.40 | 23.60 | 23.60 | - |
| Oct 18, 2024 | 23.60 | 23.60 | 22.80 | 23.60 | 23.60 | - |
| Oct 17, 2024 | 23.40 | 23.60 | 23.20 | 23.60 | 23.60 | - |
| Oct 16, 2024 | 22.20 | 23.40 | 22.20 | 23.40 | 23.40 | - |
| Oct 15, 2024 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | - |
| Oct 14, 2024 | 23.00 | 23.00 | 22.60 | 22.80 | 22.80 | - |
| Oct 11, 2024 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | - |
| Oct 10, 2024 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | - |
| Oct 09, 2024 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | - |
| Oct 08, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Oct 07, 2024 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | - |
| Oct 04, 2024 | 23.40 | 23.60 | 23.20 | 23.20 | 23.20 | - |
| Oct 03, 2024 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | - |
| Oct 02, 2024 | 23.40 | 23.80 | 23.40 | 23.60 | 23.60 | - |
| Oct 01, 2024 | 23.60 | 23.80 | 23.40 | 23.40 | 23.40 | - |
| Sep 30, 2024 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | - |
| Sep 27, 2024 | 23.20 | 23.60 | 23.20 | 23.40 | 23.40 | - |
| Sep 26, 2024 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | - |
| Sep 25, 2024 | 23.60 | 23.60 | 23.40 | 23.60 | 23.60 | - |
| Sep 24, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Sep 23, 2024 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | - |
| Sep 20, 2024 | 23.60 | 23.80 | 23.60 | 23.60 | 23.60 | - |
| Sep 19, 2024 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | - |
| Sep 18, 2024 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | - |
| Sep 17, 2024 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | - |
| Sep 16, 2024 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - |
| Sep 13, 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | - |
| Sep 12, 2024 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | - |
| Sep 11, 2024 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | - |
| Sep 10, 2024 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - |
| Sep 09, 2024 | 23.80 | 24.20 | 23.80 | 24.00 | 24.00 | - |
| Sep 06, 2024 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | - |
| Sep 05, 2024 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | - |
| Sep 04, 2024 | 23.80 | 24.40 | 23.80 | 24.00 | 24.00 | 1,500 |
| Sep 03, 2024 | 24.20 | 24.60 | 23.80 | 23.80 | 23.80 | - |
| Sep 02, 2024 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | - |
| Aug 30, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Aug 29, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Aug 28, 2024 | 24.40 | 24.60 | 24.40 | 24.40 | 24.40 | - |
| Aug 27, 2024 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | - |
| Aug 26, 2024 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | - |
| Aug 23, 2024 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | - |
| Aug 22, 2024 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | - |
| Aug 21, 2024 | 24.80 | 24.80 | 24.40 | 24.60 | 24.60 | - |
| Aug 20, 2024 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | - |
| Aug 19, 2024 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | - |
| Aug 16, 2024 | 25.60 | 25.60 | 24.60 | 24.80 | 24.80 | - |
| Aug 15, 2024 | 22.80 | 25.80 | 22.80 | 25.60 | 25.60 | - |
| Aug 14, 2024 | 24.40 | 24.60 | 22.80 | 22.80 | 22.80 | - |
| Aug 13, 2024 | 24.40 | 24.60 | 24.20 | 24.60 | 24.60 | - |
| Aug 12, 2024 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | - |
| Aug 09, 2024 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - |
| Aug 08, 2024 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | - |
| Aug 07, 2024 | 23.40 | 23.80 | 23.40 | 23.60 | 23.60 | - |
| Aug 06, 2024 | 23.60 | 23.80 | 23.40 | 23.40 | 23.40 | - |
| Aug 05, 2024 | 24.00 | 24.00 | 23.20 | 23.60 | 23.60 | - |
| Aug 02, 2024 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | - |
| Aug 01, 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | - |
| Jul 31, 2024 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - |
| Jul 30, 2024 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | - |
| Jul 29, 2024 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - |
| Jul 26, 2024 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | - |
| Jul 25, 2024 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | - |
| Jul 24, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Jul 23, 2024 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | - |
| Jul 22, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Jul 19, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Jul 18, 2024 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | - |
| Jul 17, 2024 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | - |
| Jul 16, 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | - |
| Jul 15, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Jul 12, 2024 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - |
| Jul 11, 2024 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | - |
| Jul 10, 2024 | 24.20 | 24.40 | 24.00 | 24.40 | 24.40 | - |
| Jul 09, 2024 | 23.40 | 24.40 | 23.40 | 24.20 | 24.20 | - |
| Jul 08, 2024 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | - |
| Jul 05, 2024 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | - |
| Jul 04, 2024 | 23.20 | 23.60 | 23.20 | 23.40 | 23.40 | - |
| Jul 03, 2024 | 23.40 | 23.60 | 23.20 | 23.20 | 23.20 | - |
| Jul 02, 2024 | 23.20 | 23.40 | 22.80 | 23.40 | 23.40 | - |
| Jul 01, 2024 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | - |
| Jun 28, 2024 | 22.40 | 23.60 | 22.40 | 23.60 | 23.60 | - |
| Jun 27, 2024 | 22.60 | 23.60 | 22.60 | 23.60 | 23.60 | - |
| Jun 26, 2024 | 23.40 | 23.40 | 22.60 | 22.60 | 22.60 | - |
| Jun 25, 2024 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | - |
| Jun 24, 2024 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | - |
| Jun 21, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Jun 20, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Jun 19, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Jun 18, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Jun 17, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Jun 14, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Jun 13, 2024 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.