CHAPTERS Group AG CHG
XETR · Germany · Technology Services
€39.30-0.10 (-0.25%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €39.30 | -0.25% | €38.85 | €39.55 | €38.25 | 6.00K |
| 2026-09-30 | €39.40 | -0.76% | €39.15 | €39.95 | €39.05 | 18.98K |
| 2026-09-29 | €39.70 | -0.87% | €38.75 | €41.20 | €38.35 | 21.21K |
| 2026-09-28 | €40.05 | +0.38% | €39.90 | €41.05 | €38.40 | 22.22K |
| 2026-09-25 | €39.90 | -2.80% | €40.05 | €40.70 | €39.30 | 14.82K |
| 2026-09-24 | €41.05 | -1.91% | €40.15 | €41.55 | €40.05 | 35.20K |
| 2026-09-23 | €41.85 | -0.12% | €41.60 | €42.40 | €40.60 | 23.09K |
| 2026-09-22 | €41.90 | -1.53% | €42.00 | €42.95 | €41.50 | 8.57K |
| 2026-09-21 | €42.55 | +0.95% | €42.10 | €42.85 | €41.40 | 12.01K |
| 2026-09-18 | €42.15 | -1.98% | €42.60 | €43.45 | €41.60 | 14.66K |
| 2026-09-17 | €43.00 | -0.23% | €42.45 | €43.85 | €42.05 | 13.35K |
| 2026-09-16 | €43.10 | -0.81% | €43.80 | €43.80 | €41.65 | 24.30K |
| 2026-09-15 | €43.45 | -3.01% | €45.25 | €45.25 | €43.45 | 13.06K |
| 2026-09-14 | €44.80 | -2.93% | €45.65 | €46.20 | €44.15 | 9.55K |
| 2026-09-11 | €46.15 | +0.44% | €46.30 | €46.70 | €45.40 | 14.26K |
| 2026-09-10 | €45.95 | +0.88% | €46.65 | €46.65 | €45.00 | 15.23K |
| 2026-09-09 | €45.55 | -1.83% | €46.40 | €46.40 | €44.65 | 13.06K |
| 2026-09-08 | €46.40 | -0.64% | €46.65 | €47.15 | €44.35 | 36.89K |
| 2026-09-07 | €46.70 | -0.32% | €47.30 | €47.60 | €46.00 | 8.44K |
| 2026-09-04 | €46.85 | -0.74% | €46.60 | €47.70 | €46.05 | 11.87K |
| 2026-09-03 | €47.20 | +2.05% | €46.30 | €47.70 | €45.15 | 12.64K |
| 2026-09-02 | €46.25 | -1.80% | €46.85 | €47.25 | €44.55 | 13.34K |
| 2026-09-01 | €47.10 | +3.52% | €45.25 | €47.40 | €44.65 | 7.76K |
| 2026-08-31 | €45.50 | -2.36% | €46.90 | €46.90 | €44.05 | 382.55K |
| 2026-08-28 | €46.60 | +2.42% | €45.50 | €46.75 | €44.80 | 15.78K |
| 2026-08-27 | €45.50 | -2.88% | €47.25 | €47.45 | €45.40 | 17.20K |
| 2026-08-26 | €46.85 | +1.08% | €46.50 | €47.80 | €46.05 | 13.43K |
| 2026-08-25 | €46.35 | +3.46% | €46.00 | €46.85 | €45.05 | 12.44K |
| 2026-08-24 | €44.80 | +2.05% | €44.00 | €45.45 | €43.50 | 15.23K |
| 2026-08-21 | €43.90 | -3.52% | €45.50 | €46.00 | €43.90 | 11.84K |
| 2026-08-20 | €45.50 | +1.45% | €45.20 | €46.00 | €44.40 | 7.48K |
| 2026-08-19 | €44.85 | -0.55% | €44.60 | €45.55 | €44.40 | 11.49K |
| 2026-08-18 | €45.10 | -4.25% | €47.00 | €47.25 | €44.75 | 15.20K |
| 2026-08-17 | €47.10 | +1.51% | €46.90 | €47.10 | €46.35 | 11.03K |
| 2026-08-14 | €46.40 | +3.11% | €45.00 | €46.90 | €45.00 | 13.35K |
| 2026-08-13 | €45.00 | -1.10% | €45.50 | €46.15 | €44.90 | 9.22K |
| 2026-08-12 | €45.50 | +1.45% | €44.95 | €46.40 | €44.20 | 16.31K |
| 2026-08-11 | €44.85 | +0.11% | €44.60 | €45.15 | €43.65 | 11.58K |
| 2026-08-10 | €44.80 | +0.79% | €45.00 | €45.40 | €44.25 | 11.37K |
| 2026-08-07 | €44.45 | +1.60% | €43.60 | €44.75 | €43.55 | 12.82K |
| 2026-08-06 | €43.75 | +1.51% | €42.35 | €44.15 | €42.35 | 8.50K |
| 2026-08-05 | €43.10 | +2.62% | €42.50 | €43.50 | €42.30 | 15.47K |
| 2026-08-04 | €42.00 | +3.96% | €40.85 | €42.85 | €40.85 | 13.88K |
| 2026-08-03 | €40.40 | +1.76% | €40.00 | €41.70 | €40.00 | 8.97K |
| 2026-07-31 | €39.70 | +2.19% | €39.00 | €40.00 | €39.00 | 8.91K |
| 2026-07-30 | €38.85 | +3.74% | €38.50 | €39.40 | €38.00 | 9.05K |
| 2026-07-29 | €37.45 | -4.71% | €39.05 | €39.05 | €37.05 | 15.28K |
| 2026-07-28 | €39.30 | -4.96% | €41.15 | €41.15 | €39.00 | 11.23K |
| 2026-07-27 | €41.35 | +1.35% | €41.55 | €42.45 | €41.15 | 14.20K |
| 2026-07-24 | €40.80 | +3.29% | €39.90 | €41.00 | €39.85 | 9.09K |
| 2026-07-23 | €39.50 | -3.42% | €40.90 | €41.40 | €39.50 | 24.44K |
| 2026-07-22 | €40.90 | 0.00% | €41.30 | €42.25 | €40.75 | 13.31K |
| 2026-07-21 | €40.90 | +2.12% | €40.50 | €41.95 | €40.45 | 14.57K |
| 2026-07-20 | €40.05 | +3.76% | €39.00 | €41.10 | €39.00 | 16.15K |
| 2026-07-17 | €38.60 | -4.69% | €40.50 | €40.70 | €38.60 | 5.53K |
| 2026-07-16 | €40.50 | +0.75% | €41.00 | €41.25 | €39.10 | 10.53K |
| 2026-07-15 | €40.20 | -1.71% | €40.95 | €40.95 | €39.65 | 7.67K |
| 2026-07-14 | €40.90 | -0.24% | €40.20 | €40.90 | €39.30 | 23.50K |
| 2026-07-13 | €41.00 | +2.76% | €39.50 | €41.80 | €38.85 | 30.69K |
| 2026-07-10 | €39.90 | +0.76% | €39.50 | €39.90 | €38.50 | 17.90K |
| 2026-07-09 | €39.60 | +4.21% | €38.00 | €40.75 | €38.00 | 31.52K |
| 2026-07-08 | €38.00 | +2.84% | €37.00 | €38.50 | €36.05 | 17.90K |
| 2026-07-07 | €36.95 | -13.36% | €41.80 | €42.25 | €36.95 | 31.13K |
| 2026-07-06 | €42.65 | +2.28% | €42.25 | €42.95 | €41.75 | 15.24K |
| 2026-07-03 | €41.70 | +1.58% | €41.00 | €43.00 | €40.75 | 23.77K |
| 2026-07-02 | €41.05 | +0.98% | €40.20 | €42.35 | €38.80 | 23.27K |
| 2026-07-01 | €40.65 | +1.25% | €39.50 | €41.80 | €39.50 | 21.92K |
| 2026-06-30 | €40.15 | +9.25% | €36.65 | €40.40 | €36.40 | 44.82K |
| 2026-06-29 | €36.75 | -0.14% | €37.00 | €37.20 | €35.15 | 14.41K |
| 2026-06-26 | €36.80 | +4.25% | €36.00 | €38.20 | €34.20 | 30.56K |
| 2026-06-25 | €35.30 | +8.45% | €32.25 | €36.30 | €32.25 | 39.22K |
| 2026-06-24 | €32.55 | -4.26% | €33.40 | €33.40 | €31.55 | 22.88K |
| 2026-06-23 | €34.00 | +4.29% | €32.60 | €34.00 | €32.00 | 13.03K |
| 2026-06-22 | €32.60 | -2.25% | €33.40 | €33.40 | €32.15 | 11.87K |
| 2026-06-19 | €33.35 | -0.45% | €33.50 | €33.75 | €32.80 | 6.40K |
| 2026-06-18 | €33.50 | +0.60% | €33.25 | €33.85 | €33.00 | 17.46K |
| 2026-06-17 | €33.30 | -1.04% | €33.20 | €33.80 | €32.95 | 7.97K |
| 2026-06-16 | €33.65 | +5.16% | €32.30 | €35.50 | €31.65 | 69.56K |
| 2026-06-15 | €32.00 | +2.24% | €31.90 | €32.35 | €31.65 | 11.51K |
| 2026-06-12 | €31.30 | +5.74% | €30.00 | €32.20 | €29.40 | 28.53K |
| 2026-06-11 | €29.60 | -0.17% | €29.75 | €30.20 | €29.10 | 11.08K |
| 2026-06-10 | €29.65 | -1.17% | €30.05 | €30.10 | €28.95 | 12.72K |
| 2026-06-09 | €30.00 | -5.36% | €31.90 | €31.90 | €30.00 | 10.47K |
| 2026-06-08 | €31.70 | +1.12% | €31.00 | €31.95 | €31.00 | 1.73K |
| 2026-06-05 | €31.35 | -2.94% | €31.75 | €32.05 | €31.15 | 0 |
| 2026-06-04 | €32.30 | +1.25% | €31.35 | €32.35 | €31.10 | 17.68K |
| 2026-06-03 | €31.90 | -0.31% | €32.05 | €32.30 | €30.95 | 25.60K |
| 2026-06-02 | €32.00 | 0.00% | €31.55 | €32.30 | €31.55 | 29.68K |
| 2026-06-01 | €32.00 | -1.69% | €32.65 | €32.80 | €31.75 | 31.23K |
| 2026-05-29 | €32.55 | -0.91% | €32.00 | €32.85 | €32.00 | 21.55K |