Dusseldorf - Delayed Quote EUR

Chapters Group AG (CHG.DU)

Compare
27.60
-0.20
(-0.72%)
At close: January 10 at 7:31:16 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 27.60 28.00 27.40 27.60 27.60 -
Jan 9, 2025 26.40 27.80 26.40 27.80 27.80 -
Jan 8, 2025 24.80 26.40 24.80 26.40 26.40 -
Jan 7, 2025 24.60 24.80 24.40 24.80 24.80 -
Jan 6, 2025 24.60 25.00 24.40 24.60 24.60 -
Jan 3, 2025 25.00 25.00 24.60 24.60 24.60 -
Jan 2, 2025 24.60 25.00 24.60 25.00 25.00 -
Dec 30, 2024 24.20 24.80 24.20 24.80 24.80 -
Dec 27, 2024 24.00 24.20 24.00 24.20 24.20 -
Dec 23, 2024 23.80 24.20 23.40 23.80 23.80 -
Dec 20, 2024 24.20 24.40 23.80 23.80 23.80 -
Dec 19, 2024 23.80 24.40 23.80 24.40 24.40 -
Dec 18, 2024 24.20 24.20 23.80 23.80 23.80 -
Dec 17, 2024 24.20 24.40 24.20 24.20 24.20 -
Dec 16, 2024 24.00 24.20 23.80 24.20 24.20 -
Dec 13, 2024 24.60 24.60 24.00 24.00 24.00 -
Dec 12, 2024 24.60 24.60 24.40 24.60 24.60 -
Dec 11, 2024 23.40 24.60 23.20 24.60 24.60 -
Dec 10, 2024 23.40 23.40 23.40 23.40 23.40 -
Dec 9, 2024 23.40 23.40 23.20 23.40 23.40 -
Dec 6, 2024 23.20 23.40 23.00 23.40 23.40 -
Dec 5, 2024 23.20 23.20 23.20 23.20 23.20 -
Dec 4, 2024 23.00 23.20 23.00 23.20 23.20 -
Dec 3, 2024 23.20 23.20 22.80 23.00 23.00 -
Dec 2, 2024 23.60 23.60 23.20 23.20 23.20 -
Nov 29, 2024 23.00 23.60 23.00 23.60 23.60 -
Nov 28, 2024 23.60 23.60 23.00 23.00 23.00 -
Nov 27, 2024 22.60 23.80 22.60 23.80 23.80 -
Nov 26, 2024 22.80 22.80 21.80 22.60 22.60 -
Nov 25, 2024 22.80 23.00 22.80 22.80 22.80 -
Nov 22, 2024 22.80 23.20 22.80 22.80 22.80 -
Nov 21, 2024 23.20 23.20 22.80 22.80 22.80 -
Nov 20, 2024 23.40 23.40 22.80 23.20 23.20 -
Nov 19, 2024 23.20 23.40 23.20 23.40 23.40 -
Nov 18, 2024 22.80 23.20 22.80 23.20 23.20 -
Nov 15, 2024 23.00 23.00 22.80 22.80 22.80 -
Nov 14, 2024 22.60 23.00 22.60 23.00 23.00 -
Nov 13, 2024 23.40 23.40 22.60 22.60 22.60 -
Nov 12, 2024 23.40 23.40 23.20 23.40 23.40 -
Nov 11, 2024 23.60 23.60 23.40 23.40 23.40 -
Nov 8, 2024 24.40 24.40 23.40 23.60 23.60 -
Nov 7, 2024 23.40 23.40 23.20 23.20 23.20 -
Nov 6, 2024 23.20 23.40 23.20 23.40 23.40 -
Nov 5, 2024 23.00 23.40 23.00 23.20 23.20 -
Nov 4, 2024 23.00 23.40 23.00 23.00 23.00 -
Nov 1, 2024 23.60 23.60 23.00 23.00 23.00 -
Oct 31, 2024 23.00 23.40 23.00 23.40 23.40 -
Oct 30, 2024 23.00 23.20 23.00 23.00 23.00 -
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 9, 2024 23.40 23.40 23.20 23.20 23.20 -
Oct 8, 2024 23.40 23.40 23.40 23.40 23.40 -
Oct 7, 2024 23.20 23.40 23.20 23.40 23.40 -
Oct 4, 2024 23.40 23.60 23.20 23.20 23.20 -
Oct 3, 2024 23.60 23.60 23.40 23.40 23.40 -
Oct 2, 2024 23.40 23.80 23.40 23.60 23.60 -
Oct 1, 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 9, 2024 23.80 24.20 23.80 24.00 24.00 -
Sep 6, 2024 24.00 24.00 23.80 23.80 23.80 -
Sep 5, 2024 24.00 24.00 23.80 24.00 24.00 -
Sep 4, 2024 23.80 24.40 23.80 24.00 24.00 1,500
Sep 3, 2024 24.20 24.60 23.80 23.80 23.80 -
Sep 2, 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 9, 2024 24.00 24.20 24.00 24.20 24.20 -
Aug 8, 2024 23.60 24.00 23.60 24.00 24.00 -
Aug 7, 2024 23.40 23.80 23.40 23.60 23.60 -
Aug 6, 2024 23.60 23.80 23.40 23.40 23.40 -
Aug 5, 2024 24.00 24.00 23.20 23.60 23.60 -
Aug 2, 2024 24.00 24.20 24.00 24.00 24.00 -
Aug 1, 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 9, 2024 23.40 24.40 23.40 24.20 24.20 -
Jul 8, 2024 23.60 23.60 23.40 23.40 23.40 -
Jul 5, 2024 23.40 23.60 23.40 23.60 23.60 -
Jul 4, 2024 23.20 23.60 23.20 23.40 23.40 -
Jul 3, 2024 23.40 23.60 23.20 23.20 23.20 -
Jul 2, 2024 23.20 23.40 22.80 23.40 23.40 -
Jul 1, 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 -
Jun 12, 2024 23.60 23.60 23.60 23.60 23.60 -
Jun 11, 2024 23.40 23.60 23.40 23.60 23.60 -
Jun 10, 2024 23.20 23.40 23.20 23.40 23.40 -
Jun 7, 2024 23.40 23.40 23.20 23.20 23.20 -
Jun 6, 2024 23.20 23.40 23.20 23.40 23.40 -
Jun 5, 2024 23.40 23.40 23.20 23.20 23.20 -
Jun 4, 2024 23.40 23.40 23.20 23.40 23.40 -
Jun 3, 2024 23.60 23.60 23.60 23.60 23.60 -
May 31, 2024 23.60 23.60 23.60 23.60 23.60 -
May 30, 2024 23.60 23.60 23.40 23.60 23.60 -
May 29, 2024 23.40 23.60 23.40 23.60 23.60 -
May 28, 2024 23.40 23.60 23.40 23.40 23.40 -
May 27, 2024 23.40 23.40 23.40 23.40 23.40 -
May 24, 2024 23.20 23.40 23.20 23.40 23.40 -
May 23, 2024 23.40 23.60 23.20 23.20 23.20 -
May 22, 2024 23.60 23.60 23.40 23.40 23.40 -
May 21, 2024 23.60 23.60 23.40 23.60 23.60 -
May 20, 2024 23.60 23.60 23.40 23.60 23.60 -
May 17, 2024 23.40 23.60 23.40 23.60 23.60 -
May 16, 2024 23.60 23.60 23.40 23.40 23.40 -
May 15, 2024 23.40 23.60 23.20 23.60 23.60 -
May 14, 2024 23.40 23.40 23.40 23.40 23.40 -
May 13, 2024 23.40 23.40 23.40 23.40 23.40 -
May 10, 2024 23.60 23.60 23.40 23.40 23.40 -
May 9, 2024 23.60 23.60 23.60 23.60 23.60 -
May 8, 2024 23.60 23.80 23.40 23.80 23.80 -
May 7, 2024 23.60 23.60 23.60 23.60 23.60 -
May 6, 2024 23.40 23.60 23.00 23.60 23.60 -
May 3, 2024 23.40 23.60 23.40 23.40 23.40 -
May 2, 2024 23.00 23.60 23.00 23.60 23.60 -
Apr 30, 2024 23.60 23.60 23.00 23.00 23.00 -
Apr 29, 2024 23.40 23.60 23.40 23.60 23.60 -
Apr 26, 2024 23.40 23.60 23.40 23.40 23.40 -
Apr 25, 2024 20.80 25.80 20.60 25.80 25.80 200
Apr 24, 2024 20.60 20.80 20.60 20.80 20.80 -
Apr 23, 2024 20.60 20.60 20.60 20.60 20.60 -
Apr 22, 2024 20.60 20.60 20.40 20.60 20.60 -
Apr 19, 2024 20.80 20.80 20.60 20.60 20.60 -
Apr 18, 2024 21.60 21.60 20.60 20.80 20.80 -
Apr 17, 2024 21.80 21.80 21.60 21.60 21.60 -
Apr 16, 2024 22.60 22.60 21.60 21.80 21.80 -
Apr 15, 2024 22.60 22.60 22.40 22.60 22.60 -
Apr 12, 2024 22.60 22.80 22.60 22.60 22.60 -
Apr 11, 2024 22.60 22.80 22.60 22.60 22.60 -
Apr 10, 2024 22.40 23.20 22.40 22.60 22.60 -
Apr 9, 2024 23.60 23.60 22.40 22.40 22.40 -
Apr 8, 2024 23.60 23.60 23.60 23.60 23.60 -
Apr 5, 2024 23.80 23.80 23.60 23.60 23.60 -
Apr 4, 2024 23.60 23.80 23.60 23.80 23.80 -
Apr 3, 2024 23.40 23.80 23.40 23.60 23.60 -
Apr 2, 2024 23.60 23.60 23.40 23.40 23.40 -
Mar 28, 2024 24.00 24.00 23.40 23.60 23.60 -
Mar 27, 2024 23.60 24.20 23.20 24.00 24.00 50
Mar 26, 2024 26.00 26.00 23.40 24.00 24.00 -
Mar 25, 2024 22.60 26.20 22.60 26.20 26.20 -
Mar 22, 2024 22.60 22.80 22.40 22.60 22.60 -
Mar 21, 2024 22.00 22.60 22.00 22.40 22.40 -
Mar 20, 2024 22.40 22.40 21.80 22.00 22.00 -
Mar 19, 2024 21.00 22.40 21.00 22.40 22.40 -
Mar 18, 2024 20.00 21.40 20.00 21.00 21.00 -
Mar 15, 2024 19.50 19.90 19.50 19.70 19.70 -
Mar 14, 2024 19.80 19.90 19.50 19.50 19.50 -
Mar 13, 2024 19.50 19.90 19.50 19.80 19.80 -
Mar 12, 2024 19.70 19.90 19.50 19.50 19.50 -
Mar 11, 2024 20.20 20.20 19.70 19.70 19.70 -
Mar 8, 2024 18.40 20.40 18.40 20.40 20.40 -
Mar 7, 2024 18.90 18.90 18.40 18.40 18.40 -
Mar 6, 2024 18.60 19.10 18.60 18.90 18.90 -
Mar 5, 2024 18.10 19.90 18.10 18.80 18.80 250
Mar 4, 2024 17.90 18.20 17.90 17.90 17.90 -
Mar 1, 2024 17.80 18.20 17.80 17.90 17.90 -
Feb 29, 2024 17.40 17.80 17.40 17.80 17.80 -
Feb 28, 2024 17.70 17.80 17.40 17.40 17.40 -
Feb 27, 2024 17.60 18.00 17.60 17.70 17.70 -
Feb 26, 2024 17.50 17.90 17.50 17.60 17.60 -
Feb 23, 2024 17.40 17.80 17.40 17.80 17.80 -
Feb 22, 2024 17.60 17.70 17.40 17.40 17.40 -
Feb 21, 2024 17.50 17.60 17.50 17.60 17.60 -
Feb 20, 2024 17.40 17.50 17.40 17.50 17.50 -
Feb 19, 2024 17.70 17.70 17.40 17.40 17.40 -
Feb 16, 2024 17.60 17.80 17.50 17.50 17.50 -
Feb 15, 2024 17.50 17.60 17.10 17.60 17.60 -
Feb 14, 2024 17.60 17.60 17.50 17.50 17.50 -
Feb 13, 2024 17.30 17.70 17.30 17.60 17.60 -
Feb 12, 2024 17.20 17.60 17.20 17.30 17.30 -
Feb 9, 2024 17.20 17.30 17.20 17.20 17.20 -
Feb 8, 2024 17.30 17.50 17.20 17.20 17.20 -
Feb 7, 2024 17.00 17.30 17.00 17.30 17.30 -
Feb 6, 2024 17.00 17.10 16.90 16.90 16.90 -
Feb 5, 2024 17.40 17.60 16.90 17.00 17.00 -
Feb 2, 2024 17.40 17.60 17.40 17.40 17.40 -
Feb 1, 2024 17.50 17.70 17.40 17.40 17.40 -
Jan 31, 2024 17.50 17.80 17.50 17.50 17.50 -
Jan 30, 2024 17.60 17.70 17.50 17.50 17.50 -
Jan 29, 2024 17.60 17.90 17.60 17.60 17.60 -
Jan 26, 2024 17.60 18.10 17.60 17.60 17.60 -
Jan 25, 2024 18.10 18.40 17.60 18.40 18.40 50
Jan 24, 2024 17.90 18.20 17.90 18.10 18.10 -
Jan 23, 2024 17.90 18.00 17.90 17.90 17.90 -
Jan 22, 2024 17.90 18.00 17.80 17.80 17.80 -
Jan 19, 2024 17.90 17.90 17.90 17.90 17.90 -
Jan 18, 2024 17.90 18.10 17.90 17.90 17.90 -
Jan 17, 2024 17.90 18.00 17.80 18.00 18.00 -
Jan 16, 2024 18.00 18.00 17.90 17.90 17.90 -
Jan 15, 2024 17.90 18.00 17.80 18.00 18.00 -
Jan 12, 2024 17.70 17.90 17.70 17.70 17.70 -
Jan 11, 2024 17.90 17.90 17.70 17.70 17.70 -
Jan 10, 2024 18.00 18.00 17.70 17.70 17.70 -

Related Tickers

4733.T OBIC Business Consultants Co., Ltd.
6,862.00
-0.19%
 
3923.T Rakus Co., Ltd.
1,766.00
-0.67%
 
ANOD-B.ST Addnode Group AB (publ)
97.20
-1.82%
 
CRAYN.OL Crayon Group Holding ASA
122.00
-3.79%