Chapters Group AG Historical Data - CHG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Chapters Group AG (CHG)
Chapters Group AG (CHG) Historical

Chapters Group AG (CHG)

23.40

0.20

( 0.86% )

Updated: 03:46:47

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	23.4	23.4	23.4	150	23.4	DE
4	-0.4	-1.68067226891	23.8	26	22.8	275	23.50373832	DE
12	-1.6	-6.4	25	26	22.8	305	23.90896899	DE
26	-0.6	-2.5	24	26	22	395	24.10319508	DE
52	6.2	36.0465116279	17.2	27	16.8	394	22.40842305	DE
156	9.3	65.9574468085	14.1	27	11.7	519	19.72139341	DE
260	9.3	65.9574468085	14.1	27	11.7	519	19.72139341	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732310820	23.4	0	0.00	23.4	23.4	23.4	0
1732224420	23.4	0	0.00	23.4	23.4	23.4	0
1732138020	23.4	0	0.00	23.4	23.4	23.4	0
1732051620	23.4	0	0.00	23.4	23.4	23.4	0
1731965220	23.4	0.2	0.86	23.4	23.4	23.4	150
1731705960	23.2	0	0.00	23.2	23.2	23.2	45
1731619560	23.2	0.4	1.75	23	23.2	23	100
1731533160	22.8	-0.8	-3.39	22.8	22.8	22.8	800
1731446820	23.6	-0.4	-1.67	23.6	23.6	23.6	1
1731360420	24	0.2	0.84	24	24	24	22
1731101220	23.8	0	0.00	24.4	26	23.8	1697
1731014760	23.8	0	0.00	23.8	23.8	23.8	2
1730928360	23.8	0	0.00	23.8	23.8	23.8	0
1730841960	23.8	0	0.00	23.6	23.8	23.4	253
1730755560	23.8	0	0.00	23.8	23.8	23.8	0
1730496360	23.8	0.4	1.71	23.8	23.8	23.8	50
1730409960	23.4	0	0.00	23.4	23.4	23.4	13
1730323560	23.4	-0.4	-1.68	23.8	23.8	23.2	483
1730237160	23.8	0	0.00	23.8	23.8	23.8	50
1730150760	23.8	0	0.00	23.8	23.8	23.8	186
1729888020	23.8	0	0.00	23.8	23.8	23.8	50
1729801560	23.8	0	0.00	23.8	23.8	23.8	0
1729715160	23.8	-0.2	-0.83	23.8	23.8	23.8	247
1729628760	24	-0.2	-0.83	24	24.2	23.6	1768
1729542360	24.2	-0.6	-2.42	24.2	24.2	24.2	10
1729283160	24.8	1	4.20	24	24.8	24	250
1729196760	23.8	0.4	1.71	23.8	23.8	23.8	95
1729110360	23.4	0.4	1.74	23	23.4	23	21
1729023960	23	0	0.00	23	23	23	0
1728937560	23	0	0.00	23	23	23	0
1728678360	23	0	0.00	23	23	23	0
1728591960	23	-0.8	-3.36	22.8	23	22.8	1550
1728505560	23.8	0	0.00	23.8	23.8	23.8	0
1728419160	23.8	0	0.00	23.6	23.8	23.6	26
1728332760	23.8	-0.2	-0.83	23.8	23.8	23.8	2
1728073620	24	0	0.00	24	24	24	0
1727987220	24	0	0.00	24	24	23.8	474
1727900820	24	0	0.00	24	24.2	24	670
1727814420	24	0	0.00	24	24	24	20
1727728020	24	0	0.00	23.6	24	23.6	190
1727468760	24	0	0.00	24	24	24	0
1727382360	24	0.2	0.84	24	24	24	3
1727295960	23.8	-0.6	-2.46	23.8	23.8	23.8	40
1727209560	24.4	0.4	1.67	24.4	24.4	24.4	10
1727123160	24	-0.2	-0.83	24.2	24.2	24	670
1726864020	24.2	0.2	0.83	24.2	24.2	24.2	30
1726777560	24	-0.2	-0.83	24	24	24	108
1726691220	24.2	0	0.00	24.2	24.2	24.2	58
1726604760	24.2	0	0.00	23.8	24.2	23.8	130
1726518420	24.2	-0.6	-2.42	24.2	24.2	24.2	475
1726259160	24.8	0.4	1.64	24.2	24.8	24.2	122
1726172760	24.4	0	0.00	24	24.6	24	1885
1726086360	24.4	0	0.00	24.2	24.4	24.2	665
1725999960	24.4	-0.2	-0.81	24.4	24.4	24.4	1
1725913620	24.6	0	0.00	24.6	24.6	24.6	22
1725654360	24.6	0.2	0.82	24.2	24.6	24.2	57
1725567960	24.4	-0.2	-0.81	24.2	24.4	24.2	70
1725481560	24.6	-0.4	-1.60	24.6	24.6	24.6	50
1725395160	25	0	0.00	25	25	25	45
1725308760	25	0.2	0.81	25	25	25	650
1725049560	24.8	0	0.00	24.8	24.8	24.8	0
1724963160	24.8	0	0.00	24.8	25	24.8	360
1724876760	24.8	0	0.00	24.8	24.8	24.8	105
1724790420	24.8	0	0.00	24.8	24.8	24.8	500
1724704020	24.8	0	0.00	25	25	24.6	977

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions