Comparing Back to the side-by-side chart ↗
Chapters Group AG (CHG.DE) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 43.40 | 46.05 | 43.40 | 44.85 | +1.70% | 42,732 |
| 2026-10-15 | 44.00 | 44.60 | 43.60 | 44.10 | +0.23% | 8,182 |
| 2026-10-14 | 43.05 | 44.00 | 43.05 | 44.00 | +1.38% | 13,787 |
| 2026-10-13 | 43.80 | 44.30 | 43.20 | 43.40 | -1.14% | 4,089 |
| 2026-10-12 | 41.70 | 43.90 | 41.65 | 43.90 | +4.52% | 44,949 |
| 2026-10-09 | 42.95 | 43.10 | 41.60 | 42.00 | -0.12% | 29,858 |
| 2026-10-08 | 43.00 | 43.00 | 41.80 | 42.05 | -0.83% | 21,954 |
| 2026-10-07 | 41.25 | 42.80 | 41.05 | 42.40 | +0.47% | 28,462 |
| 2026-10-06 | 39.80 | 42.20 | 39.80 | 42.20 | +7.38% | 29,295 |
| 2026-10-05 | 39.00 | 39.30 | 38.30 | 39.30 | +2.08% | 16,629 |
| 2026-10-02 | 38.70 | 39.05 | 37.40 | 38.50 | +1.05% | 21,339 |
| 2026-10-01 | 38.85 | 39.55 | 38.05 | 38.10 | -3.30% | 11,530 |
| 2026-09-30 | 39.15 | 39.95 | 39.05 | 39.40 | -0.76% | 18,980 |
| 2026-09-29 | 38.75 | 41.20 | 38.35 | 39.70 | -0.87% | 21,211 |
| 2026-09-28 | 39.90 | 41.05 | 38.40 | 40.05 | +0.38% | 22,215 |
| 2026-09-25 | 40.05 | 40.70 | 39.30 | 39.90 | -2.80% | 14,819 |
| 2026-09-24 | 40.15 | 41.55 | 40.05 | 41.05 | -1.91% | 35,204 |
| 2026-09-23 | 41.60 | 42.40 | 40.60 | 41.85 | -0.12% | 23,086 |
| 2026-09-22 | 42.00 | 42.95 | 41.50 | 41.90 | -1.53% | 8,567 |
| 2026-09-21 | 42.10 | 42.85 | 41.40 | 42.55 | +0.95% | 12,012 |
| 2026-09-18 | 42.60 | 43.45 | 41.60 | 42.15 | -1.98% | 14,664 |
| 2026-09-17 | 42.45 | 43.85 | 42.05 | 43.00 | -0.23% | 13,353 |
| 2026-09-16 | 43.80 | 43.80 | 41.65 | 43.10 | -0.81% | 24,302 |
| 2026-09-15 | 45.25 | 45.25 | 43.45 | 43.45 | -3.01% | 13,062 |
| 2026-09-14 | 45.65 | 46.20 | 44.15 | 44.80 | -2.93% | 9,553 |
| 2026-09-11 | 46.30 | 46.70 | 45.40 | 46.15 | +0.44% | 14,260 |
| 2026-09-10 | 46.65 | 46.65 | 45.00 | 45.95 | +0.88% | 15,225 |
| 2026-09-09 | 46.40 | 46.40 | 44.65 | 45.55 | -1.83% | 13,062 |
| 2026-09-08 | 46.65 | 47.15 | 44.35 | 46.40 | -0.64% | 36,889 |
| 2026-09-07 | 47.30 | 47.60 | 46.00 | 46.70 | -0.32% | 8,442 |
| 2026-09-04 | 46.60 | 47.70 | 46.05 | 46.85 | -0.74% | 11,871 |
| 2026-09-03 | 46.30 | 47.70 | 45.15 | 47.20 | +2.05% | 12,640 |
| 2026-09-02 | 46.85 | 47.25 | 44.55 | 46.25 | -1.80% | 13,342 |
| 2026-09-01 | 45.25 | 47.40 | 44.65 | 47.10 | +3.52% | 7,762 |
| 2026-08-31 | 46.90 | 46.90 | 44.05 | 45.50 | -2.36% | 382,548 |
| 2026-08-28 | 45.50 | 46.75 | 44.80 | 46.60 | +2.42% | 15,781 |
| 2026-08-27 | 47.25 | 47.45 | 45.40 | 45.50 | -2.88% | 17,202 |
| 2026-08-26 | 46.50 | 47.80 | 46.05 | 46.85 | +1.08% | 13,434 |
| 2026-08-25 | 46.00 | 46.85 | 45.05 | 46.35 | +3.46% | 12,443 |
| 2026-08-24 | 44.00 | 45.45 | 43.50 | 44.80 | +2.05% | 15,226 |
| 2026-08-21 | 45.50 | 46.00 | 43.90 | 43.90 | -3.52% | 11,842 |
| 2026-08-20 | 45.20 | 46.00 | 44.40 | 45.50 | +1.45% | 7,481 |
| 2026-08-19 | 44.60 | 45.55 | 44.40 | 44.85 | -0.55% | 11,485 |
| 2026-08-18 | 47.00 | 47.25 | 44.75 | 45.10 | -4.25% | 15,196 |
| 2026-08-17 | 46.90 | 47.10 | 46.35 | 47.10 | +1.51% | 11,026 |
| 2026-08-14 | 45.00 | 46.90 | 45.00 | 46.40 | +3.11% | 13,345 |
| 2026-08-13 | 45.50 | 46.15 | 44.90 | 45.00 | -1.10% | 9,217 |
| 2026-08-12 | 44.95 | 46.40 | 44.20 | 45.50 | +1.45% | 16,312 |
| 2026-08-11 | 44.60 | 45.15 | 43.65 | 44.85 | +0.11% | 11,578 |
| 2026-08-10 | 45.00 | 45.40 | 44.25 | 44.80 | +0.79% | 11,370 |
| 2026-08-07 | 43.60 | 44.75 | 43.55 | 44.45 | +1.60% | 12,817 |
| 2026-08-06 | 42.35 | 44.15 | 42.35 | 43.75 | +1.51% | 8,502 |
| 2026-08-05 | 42.50 | 43.50 | 42.30 | 43.10 | +2.62% | 15,474 |
| 2026-08-04 | 40.85 | 42.85 | 40.85 | 42.00 | +3.96% | 13,880 |
| 2026-08-03 | 40.00 | 41.70 | 40.00 | 40.40 | +1.76% | 8,965 |
| 2026-07-31 | 39.00 | 40.00 | 39.00 | 39.70 | +2.19% | 8,910 |
| 2026-07-30 | 38.50 | 39.40 | 38.00 | 38.85 | +3.74% | 9,046 |
| 2026-07-29 | 39.05 | 39.05 | 37.05 | 37.45 | -4.71% | 15,281 |
| 2026-07-28 | 41.15 | 41.15 | 39.00 | 39.30 | -4.96% | 11,226 |
| 2026-07-27 | 41.55 | 42.45 | 41.15 | 41.35 | +1.35% | 14,200 |
| 2026-07-24 | 39.90 | 41.00 | 39.85 | 40.80 | +3.29% | 9,085 |
| 2026-07-23 | 40.90 | 41.40 | 39.50 | 39.50 | -3.42% | 24,438 |
| 2026-07-22 | 41.30 | 42.25 | 40.75 | 40.90 | +0.00% | 13,309 |
| 2026-07-21 | 40.50 | 41.95 | 40.45 | 40.90 | +2.12% | 14,573 |
| 2026-07-20 | 39.00 | 41.10 | 39.00 | 40.05 | +3.76% | 16,147 |
| 2026-07-17 | 40.50 | 40.70 | 38.60 | 38.60 | -4.69% | 5,533 |
| 2026-07-16 | 41.00 | 41.25 | 39.10 | 40.50 | +0.75% | 10,534 |
| 2026-07-15 | 40.95 | 40.95 | 39.65 | 40.20 | -1.71% | 7,669 |
| 2026-07-14 | 40.20 | 40.90 | 39.30 | 40.90 | -0.24% | 23,497 |
| 2026-07-13 | 39.50 | 41.80 | 38.85 | 41.00 | +2.76% | 30,692 |
| 2026-07-10 | 39.50 | 39.90 | 38.50 | 39.90 | +0.76% | 17,898 |
| 2026-07-09 | 38.00 | 40.75 | 38.00 | 39.60 | +4.21% | 31,518 |
| 2026-07-08 | 37.00 | 38.50 | 36.05 | 38.00 | +2.84% | 17,899 |
| 2026-07-07 | 41.80 | 42.25 | 36.95 | 36.95 | -13.36% | 31,127 |
| 2026-07-06 | 42.25 | 42.95 | 41.75 | 42.65 | +2.28% | 15,241 |
| 2026-07-03 | 41.00 | 43.00 | 40.75 | 41.70 | +1.58% | 23,770 |
| 2026-07-02 | 40.20 | 42.35 | 38.80 | 41.05 | +0.98% | 23,274 |
| 2026-07-01 | 39.50 | 41.80 | 39.50 | 40.65 | +1.25% | 21,918 |
| 2026-06-30 | 36.65 | 40.40 | 36.40 | 40.15 | +9.25% | 44,820 |
| 2026-06-29 | 37.00 | 37.20 | 35.15 | 36.75 | -0.14% | 14,407 |
| 2026-06-26 | 36.00 | 38.20 | 34.20 | 36.80 | +4.25% | 30,564 |
| 2026-06-25 | 32.25 | 36.30 | 32.25 | 35.30 | +8.45% | 39,222 |
| 2026-06-24 | 33.40 | 33.40 | 31.55 | 32.55 | -4.26% | 22,881 |
| 2026-06-23 | 32.60 | 34.00 | 32.00 | 34.00 | +4.29% | 13,029 |
| 2026-06-22 | 33.40 | 33.40 | 32.15 | 32.60 | -2.25% | 11,868 |
| 2026-06-19 | 33.50 | 33.75 | 32.80 | 33.35 | -0.45% | 6,404 |
| 2026-06-18 | 33.25 | 33.85 | 33.00 | 33.50 | +0.60% | 17,464 |
| 2026-06-17 | 33.20 | 33.80 | 32.95 | 33.30 | -1.04% | 7,972 |
| 2026-06-16 | 32.30 | 35.50 | 31.65 | 33.65 | +5.16% | 69,557 |
| 2026-06-15 | 31.90 | 32.35 | 31.65 | 32.00 | +2.24% | 11,505 |
| 2026-06-12 | 30.00 | 32.20 | 29.40 | 31.30 | +5.74% | 28,532 |
| 2026-06-11 | 29.75 | 30.20 | 29.10 | 29.60 | -0.17% | 11,083 |
| 2026-06-10 | 30.05 | 30.10 | 28.95 | 29.65 | -1.17% | 12,720 |
| 2026-06-09 | 31.90 | 31.90 | 30.00 | 30.00 | -5.36% | 10,472 |
| 2026-06-08 | 31.00 | 31.95 | 31.00 | 31.70 | +1.12% | 1,733 |
| 2026-06-05 | 31.75 | 32.05 | 31.15 | 31.35 | -2.94% | 3,093 |
| 2026-06-04 | 31.35 | 32.35 | 31.10 | 32.30 | +1.25% | 17,681 |
| 2026-06-03 | 32.05 | 32.30 | 30.95 | 31.90 | -0.31% | 25,600 |
| 2026-06-02 | 31.55 | 32.30 | 31.55 | 32.00 | +0.00% | 29,677 |
| 2026-06-01 | 32.65 | 32.80 | 31.75 | 32.00 | -1.69% | 31,234 |
| 2026-05-29 | 32.00 | 32.85 | 32.00 | 32.55 | -0.91% | 21,552 |
| 2026-05-28 | 33.00 | 33.00 | 32.05 | 32.85 | -0.45% | 9,906 |
| 2026-05-27 | 32.75 | 33.05 | 32.40 | 33.00 | +0.61% | 7,617 |
| 2026-05-26 | 32.80 | 32.85 | 32.10 | 32.80 | +0.00% | 14,070 |
| 2026-05-25 | 32.60 | 32.80 | 32.15 | 32.80 | +0.15% | 1,464 |
| 2026-05-22 | 33.05 | 33.05 | 32.50 | 32.75 | -1.06% | 3,472 |
| 2026-05-21 | 32.50 | 33.10 | 32.50 | 33.10 | +2.80% | 9,769 |
| 2026-05-20 | 31.70 | 32.95 | 31.00 | 32.20 | +2.55% | 12,763 |
| 2026-05-19 | 31.35 | 32.45 | 31.00 | 31.40 | -1.26% | 14,044 |
| 2026-05-18 | 30.65 | 32.00 | 30.60 | 31.80 | +2.42% | 7,316 |
| 2026-05-15 | 29.40 | 31.05 | 29.40 | 31.05 | +0.81% | 3,578 |
| 2026-05-14 | 29.75 | 31.10 | 29.75 | 30.80 | +2.16% | 4,445 |
| 2026-05-13 | 29.70 | 30.65 | 29.50 | 30.15 | +2.20% | 12,203 |
| 2026-05-12 | 29.95 | 30.10 | 28.95 | 29.50 | -1.17% | 12,150 |
| 2026-05-11 | 30.70 | 30.90 | 29.75 | 29.85 | -3.55% | 11,154 |
| 2026-05-08 | 31.30 | 31.45 | 30.50 | 30.95 | -2.67% | 8,341 |
| 2026-05-07 | 32.95 | 33.10 | 31.80 | 31.80 | -1.55% | 8,577 |
| 2026-05-06 | 31.05 | 32.35 | 30.50 | 32.30 | +5.56% | 16,630 |
| 2026-05-05 | 30.50 | 32.00 | 30.50 | 30.60 | +0.33% | 17,554 |
| 2026-05-04 | 31.50 | 31.50 | 29.80 | 30.50 | +0.99% | 21,998 |
| 2026-04-30 | 29.15 | 30.20 | 28.45 | 30.20 | +4.86% | 16,477 |
| 2026-04-29 | 28.35 | 29.20 | 28.25 | 28.80 | +2.13% | 11,592 |
| 2026-04-28 | 27.80 | 28.90 | 27.80 | 28.20 | -1.40% | 12,969 |
| 2026-04-27 | 27.55 | 28.60 | 27.50 | 28.60 | +4.00% | 22,173 |
| 2026-04-24 | 29.70 | 29.70 | 27.30 | 27.50 | -4.35% | 23,669 |
| 2026-04-23 | 29.40 | 29.90 | 28.50 | 28.75 | -4.17% | 11,333 |
| 2026-04-22 | 30.25 | 30.90 | 29.45 | 30.00 | -1.48% | 12,552 |
| 2026-04-21 | 30.60 | 30.70 | 30.15 | 30.45 | +0.16% | 5,675 |
| 2026-04-20 | 32.15 | 32.15 | 30.20 | 30.40 | -1.46% | 6,942 |
| 2026-04-17 | 30.35 | 31.75 | 30.35 | 30.85 | +1.15% | 44,559 |
| 2026-04-16 | 30.60 | 30.80 | 30.20 | 30.50 | -1.13% | 9,211 |
| 2026-04-15 | 30.60 | 31.15 | 30.20 | 30.85 | +0.33% | 15,958 |
| 2026-04-14 | 31.85 | 32.10 | 30.30 | 30.75 | -2.38% | 48,144 |
| 2026-04-13 | 30.60 | 31.80 | 30.60 | 31.50 | +0.80% | 10,887 |
| 2026-04-10 | 31.50 | 32.00 | 31.05 | 31.25 | -0.95% | 9,705 |
| 2026-04-09 | 32.05 | 32.35 | 31.35 | 31.55 | -2.32% | 8,150 |
| 2026-04-08 | 32.60 | 33.10 | 32.30 | 32.30 | -0.46% | 15,862 |
| 2026-04-07 | 33.50 | 33.70 | 32.45 | 32.45 | -3.13% | 11,834 |
| 2026-04-02 | 33.40 | 33.60 | 32.80 | 33.50 | -2.05% | 5,475 |
| 2026-04-01 | 34.60 | 34.60 | 32.10 | 34.20 | +3.64% | 17,742 |
| 2026-03-31 | 31.40 | 33.40 | 30.90 | 33.00 | +6.45% | 25,710 |
| 2026-03-30 | 31.50 | 32.20 | 30.70 | 31.00 | -2.52% | 24,073 |
| 2026-03-27 | 33.30 | 33.70 | 31.70 | 31.80 | -6.47% | 13,593 |
| 2026-03-26 | 34.80 | 34.80 | 33.20 | 34.00 | -0.58% | 24,887 |
| 2026-03-25 | 32.80 | 35.00 | 32.80 | 34.20 | +2.09% | 13,841 |
| 2026-03-24 | 32.50 | 33.60 | 32.20 | 33.50 | +2.45% | 29,487 |
| 2026-03-23 | 32.60 | 33.60 | 32.00 | 32.70 | -1.21% | 15,086 |
| 2026-03-20 | 35.00 | 35.00 | 33.00 | 33.10 | -5.70% | 42,039 |
| 2026-03-19 | 34.60 | 35.90 | 34.40 | 35.10 | -1.13% | 78,051 |
| 2026-03-18 | 34.50 | 35.50 | 34.50 | 35.50 | +4.41% | 26,582 |
| 2026-03-17 | 33.00 | 34.50 | 32.90 | 34.00 | +2.72% | 17,583 |
| 2026-03-16 | 33.10 | 33.30 | 31.30 | 33.10 | +1.53% | 29,751 |
| 2026-03-13 | 31.30 | 34.00 | 30.40 | 32.60 | +3.49% | 28,562 |
| 2026-03-12 | 29.10 | 34.10 | 29.10 | 31.50 | +9.38% | 55,716 |
| 2026-03-11 | 27.80 | 29.30 | 27.70 | 28.80 | +1.77% | 23,115 |
| 2026-03-10 | 30.10 | 30.40 | 28.20 | 28.30 | -4.71% | 19,260 |
| 2026-03-09 | 30.30 | 30.30 | 29.20 | 29.70 | -1.98% | 9,218 |
| 2026-03-06 | 30.00 | 30.90 | 29.00 | 30.30 | +1.00% | 28,717 |
| 2026-03-05 | 27.80 | 30.10 | 27.60 | 30.00 | +9.89% | 43,871 |
| 2026-03-04 | 26.10 | 27.40 | 25.90 | 27.30 | +6.23% | 27,257 |
| 2026-03-03 | 26.40 | 26.40 | 25.10 | 25.70 | -1.91% | 28,778 |
| 2026-03-02 | 27.00 | 27.20 | 26.10 | 26.20 | -3.68% | 27,723 |
| 2026-02-27 | 26.90 | 27.40 | 26.90 | 27.20 | +1.87% | 19,400 |
| 2026-02-26 | 27.30 | 27.30 | 26.50 | 26.70 | -2.20% | 14,315 |
| 2026-02-25 | 26.40 | 27.90 | 26.30 | 27.30 | +3.41% | 44,372 |
| 2026-02-24 | 27.30 | 27.30 | 26.30 | 26.40 | -3.30% | 17,257 |
| 2026-02-23 | 27.50 | 27.70 | 26.90 | 27.30 | +0.00% | 30,014 |
| 2026-02-20 | 27.20 | 27.50 | 26.90 | 27.30 | +0.37% | 15,007 |
| 2026-02-19 | 27.60 | 27.60 | 27.00 | 27.20 | -2.86% | 15,125 |
| 2026-02-18 | 28.60 | 28.60 | 27.90 | 28.00 | -2.10% | 32,528 |
| 2026-02-17 | 29.60 | 29.60 | 28.40 | 28.60 | -3.05% | 20,331 |
| 2026-02-16 | 30.00 | 30.10 | 29.50 | 29.50 | -1.67% | 14,561 |
| 2026-02-13 | 30.10 | 30.40 | 29.40 | 30.00 | -0.33% | 31,089 |
| 2026-02-12 | 29.00 | 30.80 | 29.00 | 30.10 | +3.08% | 22,477 |
| 2026-02-11 | 30.00 | 30.00 | 29.20 | 29.20 | -2.67% | 10,207 |
| 2026-02-10 | 30.00 | 30.40 | 29.80 | 30.00 | +0.67% | 23,695 |
| 2026-02-09 | 30.60 | 30.60 | 29.80 | 29.80 | -2.30% | 61,599 |
| 2026-02-06 | 30.60 | 30.90 | 29.80 | 30.50 | +0.00% | 28,988 |
| 2026-02-05 | 30.60 | 31.50 | 30.00 | 30.50 | +0.00% | 40,449 |
| 2026-02-04 | 35.80 | 35.80 | 28.20 | 30.50 | -15.28% | 149,045 |
| 2026-02-03 | 38.10 | 38.10 | 35.80 | 36.00 | -4.76% | 13,299 |
| 2026-02-02 | 37.90 | 38.30 | 37.50 | 37.80 | -0.26% | 15,914 |
| 2026-01-30 | 38.20 | 39.10 | 37.90 | 37.90 | -1.56% | 7,995 |
| 2026-01-29 | 40.20 | 40.20 | 38.00 | 38.50 | -3.02% | 29,637 |
| 2026-01-28 | 41.00 | 41.10 | 39.00 | 39.70 | -3.87% | 11,310 |
| 2026-01-27 | 40.50 | 41.30 | 40.50 | 41.30 | +1.23% | 29,390 |
| 2026-01-26 | 40.50 | 40.90 | 39.80 | 40.80 | +0.74% | 24,476 |
| 2026-01-23 | 40.20 | 40.60 | 40.10 | 40.50 | +0.00% | 10,174 |
| 2026-01-22 | 40.40 | 40.90 | 40.10 | 40.50 | -0.98% | 10,938 |
| 2026-01-21 | 39.60 | 40.90 | 39.30 | 40.90 | +2.51% | 26,145 |
| 2026-01-20 | 39.90 | 40.00 | 38.60 | 39.90 | +1.53% | 25,612 |
| 2026-01-19 | 40.00 | 40.00 | 39.30 | 39.30 | -3.68% | 7,265 |
| 2026-01-16 | 40.50 | 40.80 | 39.90 | 40.80 | +0.49% | 14,905 |
| 2026-01-15 | 40.30 | 40.60 | 40.00 | 40.60 | +0.74% | 3,890 |
| 2026-01-14 | 40.90 | 40.90 | 40.10 | 40.30 | -0.98% | 4,273 |
| 2026-01-13 | 40.20 | 41.00 | 40.20 | 40.70 | +1.75% | 7,514 |
| 2026-01-12 | 40.30 | 40.50 | 39.90 | 40.00 | -1.48% | 14,210 |
| 2026-01-09 | 39.80 | 40.60 | 39.80 | 40.60 | +1.75% | 12,185 |
| 2026-01-08 | 39.70 | 40.20 | 39.60 | 39.90 | -1.24% | 35,953 |
| 2026-01-07 | 40.60 | 41.10 | 39.80 | 40.40 | -0.74% | 14,225 |
| 2026-01-06 | 41.40 | 41.50 | 40.70 | 40.70 | -0.25% | 5,551 |
| 2026-01-05 | 41.00 | 41.50 | 40.80 | 40.80 | +0.74% | 9,595 |
| 2026-01-02 | 41.80 | 42.30 | 40.40 | 40.50 | -2.41% | 29,256 |
| 2025-12-30 | 41.00 | 42.00 | 40.90 | 41.50 | +1.22% | 40,997 |
| 2025-12-29 | 39.90 | 41.00 | 39.00 | 41.00 | +3.02% | 41,867 |
| 2025-12-23 | 38.50 | 40.00 | 38.40 | 39.80 | +3.65% | 40,143 |
| 2025-12-22 | 38.00 | 38.70 | 37.90 | 38.40 | +0.79% | 18,078 |
| 2025-12-19 | 37.10 | 38.50 | 37.10 | 38.10 | +1.33% | 14,829 |
| 2025-12-18 | 36.40 | 37.70 | 36.20 | 37.60 | +1.90% | 21,227 |
| 2025-12-17 | 35.60 | 36.90 | 35.40 | 36.90 | +3.65% | 25,365 |
| 2025-12-16 | 35.20 | 36.70 | 35.10 | 35.60 | -0.28% | 29,498 |
| 2025-12-15 | 36.80 | 37.30 | 35.10 | 35.70 | -2.99% | 26,657 |
| 2025-12-12 | 36.10 | 36.80 | 36.10 | 36.80 | +0.82% | 14,885 |
| 2025-12-11 | 36.70 | 36.70 | 36.10 | 36.50 | -0.82% | 8,491 |
| 2025-12-10 | 36.20 | 37.10 | 36.00 | 36.80 | +0.27% | 12,568 |
| 2025-12-09 | 37.10 | 37.70 | 36.70 | 36.70 | -1.34% | 7,592 |
| 2025-12-08 | 38.00 | 38.10 | 37.00 | 37.20 | -2.11% | 10,381 |
| 2025-12-05 | 37.90 | 38.00 | 37.80 | 38.00 | +0.26% | 23,832 |
| 2025-12-04 | 37.00 | 37.90 | 36.80 | 37.90 | +2.71% | 11,035 |
| 2025-12-03 | 36.50 | 37.00 | 36.20 | 36.90 | +1.10% | 18,969 |
| 2025-12-02 | 37.30 | 37.70 | 36.40 | 36.50 | -1.88% | 46,135 |
| 2025-12-01 | 37.80 | 37.80 | 37.00 | 37.20 | -2.11% | 5,380 |
| 2025-11-28 | 37.20 | 38.00 | 37.20 | 38.00 | +2.15% | 18,238 |
| 2025-11-27 | 36.90 | 37.80 | 36.40 | 37.20 | +0.81% | 14,605 |
| 2025-11-26 | 36.10 | 37.00 | 36.00 | 36.90 | +1.93% | 8,280 |
| 2025-11-25 | 36.40 | 36.60 | 35.40 | 36.20 | -0.82% | 14,096 |
| 2025-11-24 | 37.50 | 38.00 | 36.20 | 36.50 | -3.95% | 23,977 |
| 2025-11-21 | 35.90 | 38.50 | 34.90 | 38.00 | +5.85% | 52,466 |
| 2025-11-20 | 35.60 | 35.90 | 35.40 | 35.90 | +0.00% | 1,938 |
| 2025-11-19 | 35.40 | 36.40 | 35.00 | 35.90 | +1.13% | 10,675 |
| 2025-11-18 | 35.70 | 36.10 | 34.30 | 35.50 | +1.43% | 20,064 |
| 2025-11-17 | 36.10 | 36.30 | 34.50 | 35.00 | -2.51% | 11,363 |
| 2025-11-14 | 36.80 | 36.80 | 35.00 | 35.90 | -0.55% | 16,736 |
| 2025-11-13 | 36.10 | 36.90 | 35.70 | 36.10 | -1.90% | 2,916 |
| 2025-11-12 | 37.10 | 37.20 | 36.10 | 36.80 | +0.82% | 15,754 |
| 2025-11-11 | 35.50 | 38.50 | 35.50 | 36.50 | +3.69% | 85,297 |
| 2025-11-10 | 35.20 | 36.10 | 35.20 | 35.20 | +1.73% | 20,075 |
| 2025-11-07 | 36.00 | 36.50 | 34.60 | 34.60 | -5.21% | 25,929 |
| 2025-11-06 | 36.70 | 37.80 | 36.10 | 36.50 | +1.11% | 19,576 |
| 2025-11-05 | 36.80 | 37.10 | 36.00 | 36.10 | -1.10% | 23,903 |
| 2025-11-04 | 37.90 | 37.90 | 36.50 | 36.50 | -2.41% | 9,812 |
| 2025-11-03 | 37.40 | 38.10 | 37.10 | 37.40 | -0.27% | 11,209 |
| 2025-10-31 | 38.30 | 38.40 | 37.50 | 37.50 | -1.06% | 10,370 |
| 2025-10-30 | 37.90 | 38.40 | 37.10 | 37.90 | +0.80% | 13,738 |
| 2025-10-29 | 38.40 | 38.40 | 37.60 | 37.60 | +0.00% | 6,945 |
| 2025-10-28 | 38.40 | 39.10 | 37.50 | 37.60 | -1.31% | 11,709 |
| 2025-10-27 | 37.20 | 39.10 | 37.20 | 38.10 | +2.14% | 32,111 |
| 2025-10-24 | 38.90 | 39.50 | 37.10 | 37.30 | -2.36% | 21,105 |
| 2025-10-23 | 36.10 | 39.10 | 36.00 | 38.20 | +6.70% | 32,467 |
| 2025-10-22 | 37.20 | 37.50 | 35.80 | 35.80 | -3.50% | 18,563 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+21.17%). Pire mois : Févr (-12.07%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Chapters Group AG (CHG.DE) ?
44.85 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de CHG.DE ?
Plus haut à 47.80 et plus bas à 25.10 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Chapters Group AG ?
Historiquement, le mois le plus fort de CHG.DE a été Mai (moyenne +21.17%) et le plus faible Févr (moyenne -12.07%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 456 bougies quotidiennes du data lake Closelook.