Frankfurt - Delayed Quote EUR

Chargeurs SA (GET.F)

11.34 +0.40 (+3.66%)
At close: April 26 at 3:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 10.96 11.34 10.96 11.34 11.34 -
Apr 25, 2024 11.06 11.14 10.94 10.94 10.94 -
Apr 24, 2024 11.22 11.26 11.18 11.22 11.22 -
Apr 23, 2024 10.52 11.30 10.52 11.30 11.30 -
Apr 22, 2024 10.42 10.62 10.42 10.62 10.62 -
Apr 19, 2024 10.70 10.70 10.34 10.34 10.34 -
Apr 18, 2024 10.82 10.82 10.66 10.70 10.70 -
Apr 17, 2024 10.96 10.96 10.78 10.78 10.78 -
Apr 16, 2024 11.08 11.08 10.76 10.82 10.82 -
Apr 15, 2024 11.14 11.18 11.10 11.10 11.10 -
Apr 12, 2024 11.22 11.26 11.22 11.24 11.24 -
Apr 11, 2024 11.24 11.28 11.24 11.24 11.24 -
Apr 10, 2024 11.28 11.44 11.18 11.44 11.44 263
Apr 9, 2024 11.36 11.44 11.36 11.42 11.42 -
Apr 8, 2024 11.76 11.76 11.48 11.56 11.56 -
Apr 5, 2024 11.24 11.50 11.24 11.50 11.50 -
Apr 4, 2024 11.20 11.46 11.20 11.46 11.46 -
Apr 3, 2024 11.40 11.48 11.22 11.48 11.48 -
Apr 2, 2024 11.86 11.86 11.20 11.20 11.20 -
Mar 28, 2024 11.88 11.88 11.86 11.86 11.86 -
Mar 27, 2024 11.86 11.86 11.86 11.86 11.86 -
Mar 26, 2024 11.86 11.86 11.86 11.86 11.86 -
Mar 25, 2024 11.86 11.86 11.86 11.86 11.86 -
Mar 22, 2024 11.84 11.86 11.84 11.86 11.86 -
Mar 21, 2024 11.86 11.86 11.86 11.86 11.86 -
Mar 20, 2024 11.86 11.88 11.86 11.86 11.86 -
Mar 19, 2024 11.86 11.86 11.86 11.86 11.86 -
Mar 18, 2024 11.90 11.90 11.86 11.86 11.86 -
Mar 15, 2024 11.84 11.90 11.84 11.88 11.88 -
Mar 14, 2024 11.80 11.86 11.80 11.86 11.86 -
Mar 13, 2024 11.80 11.80 11.80 11.80 11.80 -
Mar 12, 2024 11.82 11.82 11.80 11.82 11.82 -
Mar 11, 2024 11.84 11.84 11.82 11.84 11.84 -
Mar 8, 2024 11.86 11.86 11.86 11.86 11.86 -
Mar 7, 2024 11.84 11.86 11.84 11.86 11.86 -
Mar 6, 2024 11.84 11.86 11.84 11.84 11.84 -
Mar 5, 2024 11.84 11.86 11.84 11.86 11.86 -
Mar 4, 2024 11.88 11.88 11.84 11.84 11.84 -
Mar 1, 2024 11.84 11.84 11.84 11.84 11.84 -
Feb 29, 2024 11.88 11.88 11.84 11.84 11.84 -
Feb 28, 2024 11.82 11.82 11.82 11.82 11.82 -
Feb 27, 2024 11.82 11.84 11.82 11.84 11.84 -
Feb 26, 2024 11.82 11.82 11.82 11.82 11.82 -
Feb 23, 2024 11.82 11.82 11.82 11.82 11.82 -
Feb 22, 2024 11.82 11.82 11.82 11.82 11.82 -
Feb 21, 2024 11.82 11.82 11.82 11.82 11.82 -
Feb 20, 2024 11.82 11.82 11.82 11.82 11.82 -
Feb 19, 2024 11.80 11.82 11.52 11.52 11.52 360
Feb 16, 2024 11.84 11.84 11.80 11.80 11.80 100
Feb 15, 2024 11.80 11.80 11.80 11.80 11.80 -
Feb 14, 2024 11.82 11.82 11.80 11.80 11.80 -
Feb 13, 2024 11.82 11.82 11.80 11.80 11.80 -
Feb 12, 2024 11.80 11.82 11.80 11.82 11.82 -
Feb 9, 2024 11.82 11.84 11.82 11.82 11.82 -
Feb 8, 2024 11.82 11.84 11.82 11.82 11.82 -
Feb 7, 2024 11.80 11.84 11.80 11.84 11.84 -
Feb 6, 2024 11.80 11.80 11.80 11.80 11.80 -
Feb 5, 2024 11.82 11.82 11.80 11.80 11.80 -
Feb 2, 2024 11.82 11.82 11.78 11.80 11.80 -
Feb 1, 2024 11.76 11.78 11.76 11.78 11.78 -
Jan 31, 2024 11.74 11.76 11.74 11.76 11.76 -
Jan 30, 2024 11.76 11.76 11.76 11.76 11.76 -
Jan 29, 2024 11.78 11.78 11.78 11.78 11.78 -
Jan 26, 2024 11.74 11.74 11.74 11.74 11.74 -
Jan 25, 2024 11.74 11.74 11.74 11.74 11.74 -
Jan 24, 2024 11.74 11.74 11.74 11.74 11.74 -
Jan 23, 2024 11.72 11.76 11.72 11.76 11.76 90
Jan 22, 2024 11.74 11.74 11.74 11.74 11.74 -
Jan 19, 2024 11.74 11.74 11.74 11.74 11.74 -
Jan 18, 2024 11.74 11.74 11.74 11.74 11.74 -
Jan 17, 2024 11.72 11.72 11.72 11.72 11.72 -
Jan 16, 2024 11.72 11.72 11.72 11.72 11.72 -
Jan 15, 2024 11.74 11.74 11.74 11.74 11.74 -
Jan 12, 2024 11.74 11.74 11.74 11.74 11.74 -
Jan 11, 2024 11.72 11.72 11.72 11.72 11.72 -
Jan 10, 2024 11.72 11.72 11.72 11.72 11.72 -
Jan 9, 2024 11.72 11.72 11.72 11.72 11.72 -
Jan 8, 2024 11.68 11.68 11.68 11.68 11.68 -
Jan 5, 2024 11.68 11.68 11.68 11.68 11.68 -
Jan 4, 2024 11.60 11.60 11.60 11.60 11.60 -
Jan 3, 2024 11.62 11.62 11.62 11.62 11.62 -
Jan 2, 2024 11.60 11.84 11.60 11.84 11.84 150
Dec 29, 2023 11.80 11.80 11.80 11.80 11.80 -
Dec 28, 2023 11.60 11.80 11.60 11.80 11.80 255
Dec 27, 2023 11.60 11.60 11.60 11.60 11.60 -
Dec 22, 2023 11.62 11.62 11.62 11.62 11.62 -
Dec 21, 2023 11.64 11.64 11.64 11.64 11.64 -
Dec 20, 2023 11.64 11.64 11.64 11.64 11.64 -
Dec 19, 2023 11.62 11.62 11.62 11.62 11.62 -
Dec 18, 2023 11.60 11.60 11.60 11.60 11.60 -
Dec 15, 2023 9.04 9.04 9.04 9.04 9.04 -
Dec 14, 2023 8.92 9.04 8.92 9.04 9.04 444
Dec 13, 2023 8.66 8.66 8.66 8.66 8.66 -
Dec 12, 2023 8.94 8.94 8.94 8.94 8.94 -
Dec 11, 2023 9.02 9.02 9.02 9.02 9.02 -
Dec 8, 2023 8.73 8.73 8.73 8.73 8.73 -
Dec 7, 2023 8.62 8.62 8.62 8.62 8.62 -
Dec 6, 2023 8.60 8.60 8.60 8.60 8.60 -
Dec 5, 2023 8.39 8.39 8.39 8.39 8.39 -
Dec 4, 2023 8.48 8.48 8.48 8.48 8.48 -
Dec 1, 2023 8.55 8.55 8.55 8.55 8.55 -
Nov 30, 2023 8.54 8.54 8.54 8.54 8.54 -
Nov 29, 2023 8.67 8.67 8.67 8.67 8.67 -
Nov 28, 2023 8.65 8.65 8.65 8.65 8.65 173
Nov 27, 2023 8.83 8.83 8.83 8.83 8.83 -
Nov 24, 2023 8.89 8.89 8.89 8.89 8.89 -
Nov 23, 2023 9.02 9.02 9.02 9.02 9.02 -
Nov 22, 2023 8.63 8.63 8.63 8.63 8.63 -
Nov 21, 2023 8.88 8.88 8.88 8.88 8.88 -
Nov 20, 2023 8.70 8.70 8.70 8.70 8.70 -
Nov 17, 2023 8.69 8.69 8.69 8.69 8.69 -
Nov 16, 2023 8.73 8.73 8.73 8.73 8.73 -
Nov 15, 2023 8.75 8.75 8.75 8.75 8.75 -
Nov 14, 2023 7.98 7.98 7.98 7.98 7.98 -
Nov 13, 2023 7.72 8.01 7.72 8.01 8.01 841
Nov 10, 2023 7.82 7.82 7.82 7.82 7.82 -
Nov 9, 2023 7.50 7.50 7.50 7.50 7.50 -
Nov 8, 2023 7.88 7.88 7.88 7.88 7.88 -
Nov 7, 2023 7.85 7.85 7.83 7.83 7.83 -
Nov 6, 2023 7.97 7.97 7.97 7.97 7.97 -
Nov 3, 2023 7.73 8.14 7.73 8.14 8.14 620
Nov 2, 2023 7.44 7.44 7.44 7.44 7.44 -
Nov 1, 2023 7.26 7.26 7.26 7.26 7.26 -
Oct 31, 2023 7.20 7.20 7.20 7.20 7.20 -
Oct 30, 2023 7.12 7.12 7.12 7.12 7.12 -
Oct 27, 2023 6.81 6.81 6.81 6.81 6.81 -
Oct 26, 2023 6.72 6.72 6.72 6.72 6.72 -
Oct 25, 2023 6.90 6.90 6.90 6.90 6.90 -
Oct 24, 2023 6.65 6.65 6.65 6.65 6.65 -
Oct 23, 2023 6.40 6.40 6.40 6.40 6.40 -
Oct 20, 2023 6.49 6.49 6.49 6.49 6.49 -
Oct 19, 2023 6.80 6.80 6.71 6.71 6.71 30
Oct 18, 2023 6.98 6.98 6.98 6.98 6.98 -
Oct 17, 2023 6.96 6.96 6.96 6.96 6.96 -
Oct 16, 2023 7.02 7.02 7.02 7.02 7.02 -
Oct 13, 2023 7.40 7.40 7.40 7.40 7.40 -
Oct 12, 2023 7.40 7.40 7.40 7.40 7.40 -
Oct 11, 2023 7.49 7.49 7.46 7.46 7.46 30
Oct 10, 2023 7.62 7.62 7.62 7.62 7.62 -
Oct 9, 2023 7.53 7.53 7.53 7.53 7.53 -
Oct 6, 2023 7.66 7.66 7.66 7.66 7.66 -
Oct 5, 2023 7.65 7.65 7.65 7.65 7.65 -
Oct 4, 2023 7.57 7.57 7.57 7.57 7.57 -
Oct 3, 2023 7.80 7.80 7.80 7.80 7.80 -
Oct 2, 2023 8.07 8.07 8.07 8.07 8.07 -
Sep 29, 2023 7.97 7.97 7.97 7.97 7.97 -
Sep 28, 2023 7.81 7.81 7.81 7.81 7.81 -
Sep 27, 2023 7.75 7.75 7.75 7.75 7.75 -
Sep 26, 2023 7.62 7.69 7.62 7.69 7.69 150
Sep 25, 2023 7.94 8.00 7.90 7.90 7.90 2,205
Sep 22, 2023 7.79 7.79 7.79 7.79 7.79 -
Sep 21, 2023 8.00 8.02 8.00 8.02 8.02 60
Sep 20, 2023 8.15 8.15 8.15 8.15 8.15 -
Sep 19, 2023 8.03 8.03 8.03 8.03 8.03 -
Sep 18, 2023 8.45 8.45 8.45 8.45 8.45 -
Sep 15, 2023 9.15 9.15 8.90 8.90 8.90 1,074
Sep 14, 2023 9.02 9.02 9.02 9.02 9.02 -
Sep 13, 2023 9.20 9.20 9.20 9.20 9.20 -
Sep 12, 2023 9.19 9.19 9.19 9.19 9.19 -
Sep 11, 2023 9.18 9.18 9.18 9.18 9.18 -
Sep 8, 2023 9.36 9.36 9.36 9.36 9.36 -
Sep 7, 2023 9.60 9.60 9.18 9.18 9.18 400
Sep 6, 2023 10.94 10.94 10.94 10.94 10.94 -
Sep 5, 2023 11.12 11.12 11.12 11.12 11.12 -
Sep 4, 2023 11.52 11.52 11.52 11.52 11.52 -
Sep 1, 2023 11.26 11.36 11.26 11.36 11.36 -
Aug 31, 2023 11.04 11.04 11.04 11.04 11.04 -
Aug 30, 2023 10.60 10.60 10.60 10.60 10.60 -
Aug 29, 2023 10.50 10.50 10.50 10.50 10.50 -
Aug 28, 2023 10.46 10.66 10.46 10.60 10.60 24
Aug 25, 2023 10.34 10.52 10.34 10.52 10.52 25
Aug 24, 2023 10.66 10.66 10.66 10.66 10.66 -
Aug 23, 2023 10.58 10.58 10.58 10.58 10.58 -
Aug 22, 2023 10.36 10.46 10.36 10.46 10.46 201
Aug 21, 2023 10.40 10.40 10.40 10.40 10.40 -
Aug 18, 2023 10.42 10.42 10.42 10.42 10.42 -
Aug 17, 2023 10.42 10.42 10.42 10.42 10.42 -
Aug 16, 2023 10.42 10.66 10.42 10.66 10.66 448
Aug 15, 2023 10.58 10.58 10.58 10.58 10.58 -
Aug 14, 2023 10.54 10.54 10.54 10.54 10.54 -
Aug 11, 2023 10.46 10.46 10.46 10.46 10.46 -
Aug 10, 2023 10.80 10.80 10.80 10.80 10.80 -
Aug 9, 2023 10.62 10.84 10.62 10.84 10.84 165
Aug 8, 2023 10.66 10.66 10.66 10.66 10.66 -
Aug 7, 2023 10.74 10.74 10.72 10.72 10.72 -
Aug 4, 2023 10.60 10.60 10.60 10.60 10.60 -
Aug 3, 2023 10.68 10.82 10.68 10.82 10.82 1,310
Aug 2, 2023 10.96 10.96 10.96 10.96 10.96 -
Aug 1, 2023 11.04 11.04 11.04 11.04 11.04 -
Jul 31, 2023 11.02 11.02 11.02 11.02 11.02 -
Jul 28, 2023 11.02 11.02 11.02 11.02 11.02 -
Jul 27, 2023 11.02 11.02 11.02 11.02 11.02 -
Jul 26, 2023 11.02 11.02 11.02 11.02 11.02 -
Jul 25, 2023 10.90 11.14 10.90 11.14 11.14 90
Jul 24, 2023 11.00 11.00 11.00 11.00 11.00 -
Jul 21, 2023 10.98 10.98 10.98 10.98 10.98 -
Jul 20, 2023 10.92 10.92 10.92 10.92 10.92 -
Jul 19, 2023 10.86 10.86 10.86 10.86 10.86 -
Jul 18, 2023 10.66 10.66 10.66 10.66 10.66 -
Jul 17, 2023 10.48 10.74 10.48 10.72 10.72 254
Jul 14, 2023 10.60 10.60 10.60 10.60 10.60 -
Jul 13, 2023 10.62 10.62 10.62 10.62 10.62 -
Jul 12, 2023 10.74 10.74 10.74 10.74 10.74 -
Jul 11, 2023 10.54 10.54 10.54 10.54 10.54 -
Jul 10, 2023 10.48 10.48 10.48 10.48 10.48 -
Jul 7, 2023 10.34 10.34 10.34 10.34 10.34 -
Jul 6, 2023 10.48 10.48 10.46 10.46 10.46 15
Jul 5, 2023 10.74 10.74 10.74 10.74 10.74 -
Jul 4, 2023 10.88 11.10 10.88 11.10 11.10 12
Jul 3, 2023 11.06 11.20 11.06 11.20 11.20 124
Jun 30, 2023 10.86 10.86 10.86 10.86 10.86 -
Jun 29, 2023 10.90 10.90 10.90 10.90 10.90 -
Jun 28, 2023 10.80 10.80 10.80 10.80 10.80 -
Jun 27, 2023 10.96 10.96 10.96 10.96 10.96 -
Jun 26, 2023 11.06 11.10 11.06 11.10 11.10 319
Jun 23, 2023 11.16 11.16 11.16 11.16 11.16 -
Jun 22, 2023 11.28 11.38 11.28 11.38 11.38 25
Jun 21, 2023 11.44 11.44 11.44 11.44 11.44 -
Jun 20, 2023 11.62 11.62 11.62 11.62 11.62 -
Jun 19, 2023 12.00 12.00 11.76 11.76 11.76 40
Jun 16, 2023 12.08 12.08 12.08 12.08 12.08 -
Jun 15, 2023 12.08 12.08 12.08 12.08 12.08 -
Jun 14, 2023 12.24 12.42 12.24 12.42 12.42 110
Jun 13, 2023 12.34 12.34 12.34 12.34 12.34 -
Jun 12, 2023 12.12 12.12 12.12 12.12 12.12 -
Jun 9, 2023 12.32 12.32 12.32 12.32 12.32 -
Jun 8, 2023 12.48 12.48 12.48 12.48 12.48 -
Jun 7, 2023 12.58 12.58 12.58 12.58 12.58 -
Jun 6, 2023 12.68 12.68 12.68 12.68 12.68 -
Jun 5, 2023 12.68 12.68 12.68 12.68 12.68 -
Jun 2, 2023 12.30 12.30 12.30 12.30 12.30 -
Jun 1, 2023 12.28 12.28 12.28 12.28 12.28 -
May 31, 2023 12.32 12.32 12.32 12.32 12.32 -
May 30, 2023 12.32 12.32 12.32 12.32 12.32 -
May 29, 2023 12.48 12.48 12.48 12.48 12.48 -
May 26, 2023 12.36 12.36 12.36 12.36 12.36 -
May 25, 2023 12.28 12.28 12.28 12.28 12.28 -
May 24, 2023 12.94 12.94 12.94 12.94 12.94 -
May 23, 2023 14.12 14.12 14.12 14.12 14.12 -
May 22, 2023 14.26 14.26 14.26 14.26 14.26 -
May 19, 2023 14.30 14.30 14.30 14.30 14.30 -
May 18, 2023 14.30 14.30 14.30 14.30 14.30 -
May 17, 2023 14.14 14.14 14.14 14.14 14.14 -
May 16, 2023 14.14 14.14 14.14 14.14 14.14 -
May 15, 2023 14.20 14.20 14.20 14.20 14.20 -
May 12, 2023 14.58 14.58 14.58 14.58 14.58 -
May 11, 2023 14.52 14.52 14.52 14.52 14.52 -
May 10, 2023 14.52 14.52 14.52 14.52 14.52 -
May 9, 2023 14.50 14.50 14.50 14.50 14.50 -
May 8, 2023 14.36 14.36 14.36 14.36 14.36 -
May 5, 2023 14.14 14.14 14.14 14.14 14.14 -
May 4, 2023 14.00 14.00 14.00 14.00 14.00 -
May 3, 2023 14.06 14.06 14.06 14.06 14.06 -
May 2, 2023 0.54 Dividend
May 2, 2023 14.74 14.74 14.40 14.40 14.40 100
Apr 28, 2023 14.50 14.50 14.50 14.50 13.96 -
Apr 27, 2023 14.34 14.34 14.34 14.34 13.81 -
Apr 26, 2023 14.44 14.44 14.44 14.44 13.90 -