XETRA - Delayed Quote EUR

CHAPTERS Group AG (CHG.DE)

Compare
33.00
+0.10
+(0.30%)
At close: April 17 at 5:36:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202532.7033.3032.3033.0033.009,470
Apr 16, 202532.6032.9032.6032.9032.90259
Apr 15, 202532.9033.0032.6032.8032.801,757
Apr 14, 202532.5034.6032.5032.8032.8015,412
Apr 11, 202532.0032.5031.2032.2032.209,333
Apr 10, 202532.0032.1031.4031.9031.905,519
Apr 9, 202531.5031.5030.9031.1031.103,965
Apr 8, 202531.3032.0031.1032.0032.004,412
Apr 7, 202532.1033.5029.4033.5033.5025,263
Apr 4, 202533.6034.0031.4032.8032.806,481
Apr 3, 202532.2035.0032.0033.2033.206,768
Apr 2, 202534.8035.0034.6034.6034.603,109
Apr 1, 202534.8035.0034.0034.2034.20142,822
Mar 31, 202534.6034.6033.6034.0034.002,837
Mar 28, 202533.4035.0032.6034.2034.2020,991
Mar 27, 202533.0033.2032.4033.0033.009,740
Mar 26, 202532.4033.4032.4033.0033.0011,821
Mar 25, 202531.8032.6031.8032.6032.6012,373
Mar 24, 202531.8032.0031.2032.0032.004,226
Mar 21, 202531.6031.8030.8031.4031.401,180
Mar 20, 202531.2032.0031.2031.2031.201,481
Mar 19, 202531.0031.6031.0031.6031.603,125
Mar 18, 202531.0031.0030.8031.0031.005,029
Mar 17, 202530.8033.0030.6031.0031.0049,113
Mar 14, 202530.4030.4029.6030.2030.204,883
Mar 13, 202528.0030.2028.0030.2030.209,545
Mar 12, 202528.0028.8028.0028.6028.603,801
Mar 11, 202528.6028.6027.0028.0028.008,102
Mar 10, 202529.0029.0026.8029.0029.007,134
Mar 7, 202530.4030.4028.8029.2029.206,568
Mar 6, 202529.4029.8028.4029.8029.807,634
Mar 5, 202530.0030.4029.4030.0030.005,349
Mar 4, 202531.2031.2028.8029.8029.804,516
Mar 3, 202532.4032.4031.4031.6031.603,768
Feb 28, 202532.0032.2031.6032.0032.002,988
Feb 27, 202533.0033.0032.0032.6032.601,406
Feb 26, 202532.2033.4032.2033.2033.201,035
Feb 25, 202533.4033.4031.8032.0032.005,486
Feb 24, 202532.2033.4032.2033.4033.401,121
Feb 21, 202532.2032.4031.4032.4032.403,478
Feb 20, 202532.6032.8031.8031.8031.805,757
Feb 19, 202531.6032.8031.4032.8032.8060,649
Feb 18, 202531.8031.8031.4031.6031.604,916
Feb 17, 202531.8031.8031.6031.8031.802,549
Feb 14, 202531.4031.8031.4031.8031.808,860
Feb 13, 202531.8031.8031.2031.8031.808,942
Feb 12, 202531.2031.6031.0031.4031.406,187
Feb 11, 202531.6032.0030.8031.0031.0020,191
Feb 10, 202531.0031.8030.6031.2031.202,776
Feb 7, 202532.4032.6030.8031.4031.407,572
Feb 6, 202535.2035.2032.6032.6032.606,315
Feb 5, 202531.2034.0031.2034.0034.0054,777
Feb 4, 202530.8030.8030.6030.8030.80984
Feb 3, 202530.6030.8030.4030.8030.803,003
Jan 31, 202530.8030.8030.8030.8030.80181
Jan 30, 202530.8031.2030.0030.4030.401,872
Jan 29, 202531.4032.0030.6030.8030.805,464
Jan 28, 202530.8031.0030.0031.0031.0034,519
Jan 27, 202530.8032.0030.8030.8030.805,766
Jan 24, 202530.0030.8029.8030.8030.8019,761
Jan 23, 202529.4030.0029.0029.6029.6010,489
Jan 22, 202530.4030.4029.4029.6029.6034,822
Jan 21, 202529.6030.0029.2030.0030.006,013
Jan 20, 202529.2029.6029.2029.6029.6010,425
Jan 17, 202529.4029.4029.4029.4029.4046
Jan 16, 202529.2029.2029.0029.0029.00192
Jan 15, 202529.0029.4029.0029.0029.002,496
Jan 14, 202528.8029.4028.6029.0029.002,740
Jan 13, 202528.6029.4028.4028.8028.802,609
Jan 10, 202528.2028.4028.0028.2028.207,069
Jan 9, 202526.8030.0026.8028.4028.409,244
Jan 8, 202525.4026.6025.4026.6026.6020,067
Jan 7, 202525.0025.2024.6025.2025.205,271
Jan 6, 202525.2025.2024.8025.0025.00110
Jan 3, 202525.4025.4025.2025.2025.20347
Jan 2, 202525.4025.4025.2025.4025.4025,378
Dec 30, 202424.6025.6024.6025.4025.4080,633
Dec 27, 202424.4025.0024.2024.6024.6028,494
Dec 23, 202424.0024.6024.0024.2024.202,917
Dec 20, 202424.6024.8024.0024.0024.003,673
Dec 19, 202424.6025.0024.4024.4024.4037,370
Dec 18, 202424.6024.6024.4024.4024.406,065
Dec 17, 202424.8024.8024.4024.6024.601,304
Dec 16, 202424.6024.8024.2024.6024.604,262
Dec 13, 202424.8024.8024.4024.4024.402,100
Dec 12, 202424.8025.0024.4025.0025.0013,207
Dec 11, 202423.4025.0023.4025.0025.0053,370
Dec 10, 202423.8023.8023.6023.8023.8021,975
Dec 9, 202423.6023.8023.6023.8023.80481
Dec 6, 202423.6023.8023.6023.8023.801,838
Dec 5, 202423.6023.8023.6023.6023.601,063
Dec 4, 202423.8024.0023.0023.6023.6041,766
Dec 3, 202423.2023.4023.2023.2023.201,006
Dec 2, 202423.8024.0023.6023.6023.60919
Nov 29, 202423.8024.0023.8024.0024.002,432
Nov 28, 202423.8023.8023.4023.4023.40980
Nov 27, 202423.2024.0022.8024.0024.0010,088
Nov 26, 202422.8022.8022.4022.8022.803,672
Nov 25, 202423.6023.6023.0023.0023.00839
Nov 22, 202423.6023.8023.0023.2023.207,334
Nov 21, 202423.8023.8023.0023.2023.201,487
Nov 20, 202423.6023.6023.2023.6023.602,571
Nov 19, 202423.8023.8023.8023.8023.80263
Nov 18, 202423.4023.6023.4023.6023.60456
Nov 15, 202423.6023.6023.2023.2023.20627
Nov 14, 202422.8023.4022.8023.4023.406,191
Nov 13, 202423.6023.8022.6022.8022.803,764
Nov 12, 202424.0024.0023.4023.8023.801,839
Nov 11, 202424.2024.2023.8023.8023.8012,220
Nov 8, 202424.0024.2023.8024.0024.0029,028
Nov 7, 202424.0024.0023.6023.6023.60693
Nov 6, 202423.6023.8023.6023.8023.802,911
Nov 5, 202423.6023.8023.6023.6023.601,601
Nov 4, 202423.6023.8023.4023.4023.402,154
Nov 1, 202424.0024.0023.4023.4023.401,252
Oct 31, 202423.4023.8023.2023.8023.803,365
Oct 30, 202423.8023.8023.4023.4023.40557
Oct 29, 202423.0023.8023.0023.4023.401,675
Oct 28, 202423.4023.8023.2023.8023.80908
Oct 25, 202423.4023.8023.2023.4023.402,971
Oct 24, 202423.8023.8023.4023.4023.40344
Oct 23, 202424.0024.0023.8023.8023.803,987
Oct 22, 202424.0024.2023.8024.0024.0012,487
Oct 21, 202424.0024.0023.8024.0024.002,033
Oct 18, 202423.8024.0023.2023.8023.805,881
Oct 17, 202423.4024.0023.4024.0024.001,485
Oct 16, 202423.0024.0022.8023.8023.808,534
Oct 15, 202423.0023.2022.8023.0023.002,509
Oct 14, 202423.4023.4022.6023.2023.20931
Oct 11, 202423.4023.6023.2023.4023.402,896
Oct 10, 202423.8024.0023.0023.2023.201,966
Oct 9, 202423.8024.0023.4023.6023.606,552
Oct 8, 202423.8023.8023.6023.8023.801,359
Oct 7, 202423.8023.8023.6023.8023.801,437
Oct 4, 202423.8024.0023.4023.6023.606,191
Oct 3, 202424.0024.2023.8023.8023.801,762
Oct 2, 202424.2024.2023.8024.0024.00304
Oct 1, 202424.2024.2023.8023.8023.806,357
Sep 30, 202423.8024.2023.6024.0024.004,990
Sep 27, 202423.6024.0023.6023.8023.801,822
Sep 26, 202424.0024.0023.6023.6023.601,027
Sep 25, 202423.6024.0023.6024.0024.002,955
Sep 24, 202424.0024.4024.0024.0024.004,506
Sep 23, 202424.2024.2024.0024.2024.208,359
Sep 20, 202424.4024.4024.0024.2024.202,873
Sep 19, 202424.0024.2023.8023.8023.801,443
Sep 18, 202424.0024.2024.0024.2024.206
Sep 17, 202424.4024.4023.6024.2024.204,835
Sep 16, 202424.4024.4024.0024.4024.404,866
Sep 13, 202424.4024.4024.2024.2024.20967
Sep 12, 202424.4024.6024.2024.6024.6012,888
Sep 11, 202424.4024.4024.4024.4024.40605
Sep 10, 202424.4024.6024.4024.6024.605,054
Sep 9, 202424.6024.8024.2024.4024.401,703
Sep 6, 202424.2024.8024.2024.4024.402,283
Sep 5, 202424.2024.4024.0024.4024.40407
Sep 3, 202424.6025.0024.6024.6024.601,499
Sep 2, 202424.6025.0024.6024.6024.601,407
Aug 30, 202424.8025.0024.6024.6024.6054,399
Aug 29, 202424.8025.0024.6024.6024.606,557
Aug 28, 202424.6025.0024.2024.8024.8064,290
Aug 27, 202424.6024.6024.6024.6024.6063
Aug 26, 202425.0025.0024.8024.8024.801,158
Aug 23, 202424.6025.2024.6025.0025.00807
Aug 22, 202425.0025.0024.6024.6024.601,514
Aug 21, 202425.0025.0024.4024.8024.801,882
Aug 20, 202425.4025.4024.8025.0025.002,164
Aug 19, 202425.0025.2025.0025.0025.001,144
Aug 16, 202426.0026.0024.8025.2025.2032,551
Aug 15, 202425.4026.2025.2026.0026.0027,755
Aug 14, 202424.8025.2024.8025.2025.20121,409
Aug 13, 202424.6024.8024.6024.8024.80101,906
Aug 12, 202424.4024.6024.4024.4024.4042,507
Aug 9, 202424.6024.6024.4024.6024.6032,768
Aug 8, 202424.2024.4024.0024.4024.4025,874
Aug 7, 202424.2024.2024.0024.0024.006,466
Aug 6, 202424.0024.2024.0024.0024.00585
Aug 5, 202423.8024.6023.4024.2024.2010,301
Aug 2, 202424.2024.8024.2024.6024.6053,337
Aug 1, 202424.6025.6024.4024.6024.60276,871
Jul 31, 202424.6024.6024.4024.6024.6017,111
Jul 30, 202424.4024.4024.4024.4024.40691
Jul 29, 202424.6024.6024.6024.6024.60691
Jul 26, 202424.0024.4024.0024.0024.00279
Jul 25, 202424.0024.0024.0024.0024.00645
Jul 24, 202424.2024.4024.0024.0024.001,250
Jul 23, 202424.4024.6024.0024.0024.003,290
Jul 22, 202424.4024.6024.2024.2024.204,527
Jul 19, 202424.4024.6024.2024.2024.201,278
Jul 18, 202424.6024.6024.4024.4024.402,461
Jul 17, 202424.6024.6024.2024.4024.403,693
Jul 16, 202424.6024.6024.4024.4024.401,469
Jul 15, 202424.6024.6024.4024.6024.606,346
Jul 12, 202424.4024.6024.4024.6024.601,677
Jul 11, 202424.8024.8024.4024.4024.403,369
Jul 10, 202425.2025.2024.4024.8024.802,868
Jul 9, 202424.8025.2024.4025.0025.007,333
Jul 8, 202424.0024.2023.8023.8023.804,450
Jul 5, 202424.0024.2023.8024.0024.002,997
Jul 4, 202424.0024.0023.8023.8023.80373
Jul 3, 202424.0024.2023.6023.6023.60136,185
Jul 2, 202423.0024.0023.0023.8023.8041,418
Jul 1, 202424.0024.0023.6023.6023.60541
Jun 28, 202423.4024.0022.4024.0024.0024,088
Jun 27, 202423.0024.2023.0024.2024.2026,620
Jun 26, 202423.4023.6023.0023.0023.007,849
Jun 25, 202423.6023.6023.4023.6023.602,311
Jun 24, 202423.8023.8023.4023.4023.4016,559
Jun 21, 202423.8023.8023.6023.8023.804,363
Jun 20, 202423.8023.8023.6023.8023.801,057
Jun 19, 202423.8023.8023.6023.8023.8072
Jun 18, 202423.8023.8023.6023.6023.604,237
Jun 17, 202423.6023.8023.6023.8023.802,404
Jun 14, 202423.6023.8023.6023.8023.804,975
Jun 13, 202423.8023.8023.6023.6023.606,453
Jun 12, 202424.0024.0023.6024.0024.001,590
Jun 11, 202424.0024.0023.8024.0024.001,999
Jun 10, 202424.0024.0023.6023.6023.605,987
Jun 7, 202423.8024.0023.4023.6023.6037,982
Jun 6, 202423.8023.8023.6023.8023.801,031
Jun 5, 202423.8023.8023.6023.6023.603,487
Jun 4, 202424.0024.0023.6023.8023.801,562
Jun 3, 202423.8024.0023.8024.0024.001,055
May 31, 202424.0024.0024.0024.0024.005,619
May 30, 202424.0024.0023.6024.0024.005,280
May 29, 202424.0024.0024.0024.0024.0012,726
May 28, 202423.8024.0023.8023.8023.804,852
May 27, 202424.0024.0023.8023.8023.802,291
May 24, 202423.8024.0023.8023.8023.80474
May 23, 202423.8023.8023.6023.6023.60455
May 22, 202424.0024.0023.6023.8023.801,021
May 21, 202424.0024.0024.0024.0024.002,558
May 20, 202424.0024.0024.0024.0024.002,836
May 17, 202424.0024.0024.0024.0024.001,635
May 16, 202423.8024.0023.8023.8023.803,078
May 15, 202423.8024.0023.8024.0024.002,545
May 14, 202424.0024.0023.6023.8023.804,774
May 13, 202423.6024.0023.6023.8023.804,637
May 10, 202424.0024.0023.8023.8023.801,488
May 9, 202424.0024.0024.0024.0024.004,234
May 8, 202424.0024.0023.6023.8023.804,895
May 7, 202424.0024.0024.0024.0024.0011,956
May 6, 202424.0024.0023.6023.8023.808,107
May 3, 202424.0024.0023.8024.0024.0011,161
May 2, 202423.8023.8023.8023.8023.803,959
Apr 30, 202424.0024.0023.4023.4023.408,485
Apr 29, 202423.8024.0023.8023.8023.80528
Apr 26, 202424.0024.0023.8024.0024.005,681
Apr 25, 202421.4024.0021.4024.0024.003,205
Apr 24, 202421.0021.2021.0021.2021.205,298
Apr 23, 202421.0021.0021.0021.0021.005,811
Apr 22, 202421.0021.0020.8021.0021.002,409
Apr 19, 202420.8021.0020.8021.0021.001,938
Apr 18, 202422.0022.0021.0021.0021.006,834
Apr 17, 202422.2022.4022.0022.0022.003,365

Related Tickers

SGN.WA Sygnity S.A.
78.60
-1.26%
 
CGM.DE Capgemini SE
126.75
-0.86%
 
PDA0.DE PRO DV AG
2.7600
-4.83%
 
AI3A.DE Amadeus IT Group, S.A.
67.50
-1.17%
 
T3T1.DE Seven Principles AG
5.0000
0.00%
 
3ITN.DE audius SE
11.40
-1.72%
 
OBS.DE ORBIS AG
5.85
0.00%
 
RTC.DE RealTech AG
1.0800
+0.93%
 
SYT.DE Softing AG
3.3000
0.00%
 
AMI.DE medondo holding AG
0.3560
-10.10%