Dark

CHLSY
CHOCOLADEFABRIKEN U/ADR
stock OTC ADR

EOD

Aug 3, 2026

11.42USD-0.609%(-0.07)128,111

Pre-market

0.00USD-100.000%(-11.55)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	11.0100	11.670000	11.010000	11.420000	-0.609%	128,111	0.000%
2026-07-31	11.4050	11.680000	11.302000	11.490000	-0.519%	35,929	-0.609%
2026-07-30	11.5700	11.690000	11.440000	11.550000	-0.517%	99,937	-1.126%
2026-07-29	11.3650	11.880000	11.360000	11.610000	+2.021%	50,703	-1.637%
2026-07-28	11.4250	11.650000	11.200000	11.380000	+0.708%	86,774	+0.351%
2026-07-27	11.2600	11.400000	11.220000	11.300000	+0.623%	169,934	+1.062%
2026-07-24	11.1450	11.410000	11.145000	11.230000	+1.721%	156,921	+1.692%
2026-07-23	11.2350	11.250000	11.040000	11.040000	-4.000%	162,502	+3.442%
2026-07-22	11.3950	11.697500	11.119000	11.500000	+0.349%	30,906	-0.696%
2026-07-21	11.1190	11.664800	11.050000	11.460000	-2.385%	51,892	-0.349%
2026-07-20	11.3430	11.926000	11.343000	11.740000	-1.012%	77,195	-2.726%
2026-07-17	12.0000	12.090000	11.750000	11.860000	-0.084%	36,252	-3.710%
2026-07-16	11.8650	11.940000	11.700000	11.870000	+2.239%	63,428	-3.791%
2026-07-15	11.5000	11.890000	11.212000	11.610000	+1.486%	88,126	-1.637%
2026-07-14	11.5600	11.848000	11.272000	11.440000	-0.867%	55,849	-0.175%
2026-07-13	11.4090	11.690000	11.390000	11.540000	+0.786%	157,312	-1.040%
2026-07-10	11.3600	11.608000	10.940000	11.450000	-0.348%	66,580	-0.262%
2026-07-09	11.1440	11.850000	11.144000	11.490000	-3.038%	117,891	-0.609%
2026-07-08	11.6000	11.902400	11.351000	11.850000	-1.945%	57,062	-3.629%
2026-07-07	12.0560	12.220000	11.750000	12.085000	+3.379%	63,248	-5.503%
2026-07-06	12.0500	12.110000	11.610000	11.690000	-2.664%	132,812	-2.310%
2026-07-02	11.8350	12.200000	11.603000	12.010000	+2.737%	196,836	-4.913%
2026-07-01	11.6400	11.850000	11.440000	11.690000	+0.516%	145,666	-2.310%
2026-06-30	11.4700	11.910000	11.470000	11.630000	-1.357%	155,414	-1.806%
2026-06-29	11.9400	11.940000	11.110000	11.790000	+0.255%	137,295	-3.138%
2026-06-26	11.6850	11.915000	11.665000	11.760000	-0.927%	76,610	-2.891%
2026-06-25	11.4050	12.200000	11.405000	11.870000	0.000%	48,623	-3.791%
2026-06-24	11.7950	12.095000	11.240000	11.870000	+0.104%	60,932	-3.791%
2026-06-23	11.8700	11.900000	11.410000	11.857700	+4.088%	325,349	-3.691%
2026-06-22	11.0650	11.470000	11.065000	11.392000	-0.158%	315,245	+0.246%
2026-06-18	11.5500	11.600000	11.150000	11.410000	+2.149%	285,268	+0.088%
2026-06-17	11.5250	11.740000	11.170000	11.170000	-0.711%	111,173	+2.238%
2026-06-16	11.5450	11.930000	11.250000	11.250000	-1.832%	57,438	+1.511%
2026-06-15	11.4500	11.500000	11.336000	11.460000	-0.521%	143,228	-0.349%
2026-06-12	11.5150	11.900000	11.370000	11.520000	-1.538%	48,368	-0.868%
2026-06-11	10.9900	11.830000	10.990000	11.700000	+2.273%	158,116	-2.393%
2026-06-10	11.4585	11.720000	11.259600	11.440000	+0.087%	42,187	-0.175%
2026-06-09	11.6500	11.770000	11.300000	11.430000	-1.125%	84,423	-0.087%
2026-06-08	11.4600	11.890000	11.370000	11.560000	+0.961%	744,171	-1.211%
2026-06-05	11.6900	11.860000	11.450000	11.450000	-0.780%	66,714	-0.262%
2026-06-04	11.5950	12.020000	11.255000	11.540000	-0.603%	400,298	-1.040%
2026-06-03	11.4300	11.780000	11.130000	11.610000	-0.343%	329,417	-1.637%
2026-06-02	11.5400	11.829000	11.475000	11.650000	-2.068%	112,122	-1.974%
2026-06-01	11.5100	12.080000	11.080000	11.896000	+0.985%	27,670	-4.001%
2026-05-29	12.0200	12.150000	11.640000	11.780000	-0.071%	52,328	-3.056%
2026-05-28	11.7150	12.040000	11.365000	11.788400	-3.690%	91,025	-3.125%
2026-05-27	12.0000	12.240000	11.721000	12.240000	+5.064%	20,790	-6.699%
2026-05-26	11.7500	11.965000	11.550000	11.650000	-2.183%	15,074	-1.974%
2026-05-22	11.2200	12.320000	11.220000	11.910000	-0.181%	13,252	-4.114%
2026-05-21	11.5950	11.990000	11.595000	11.931600	+2.417%	70,909	-4.288%
2026-05-20	11.8000	11.947000	11.650000	11.650000	-2.183%	6,902	-1.974%
2026-05-19	12.1370	12.137000	11.440000	11.910000	+1.882%	7,984	-4.114%
2026-05-18	11.9500	12.050000	11.608000	11.690000	+0.300%	75,758	-2.310%
2026-05-15	11.7050	11.950000	11.360000	11.655000	-1.894%	12,556	-2.016%
2026-05-14	11.8600	12.230000	11.490000	11.880000	+4.394%	65,651	-3.872%
2026-05-13	12.0500	12.150000	11.292000	11.380000	-4.209%	10,263	+0.351%
2026-05-12	11.1000	11.880000	11.100000	11.880000	+2.946%	22,331	-3.872%
2026-05-11	11.6200	11.910000	11.080000	11.540000	-3.269%	53,370	-1.040%
2026-05-08	11.4000	12.030000	11.400000	11.930000	+1.532%	58,090	-4.275%
2026-05-07	12.0700	12.226000	11.650000	11.750000	-2.651%	13,160	-2.809%
2026-05-06	11.9000	12.272400	11.597000	12.070000	+0.583%	14,544	-5.385%
2026-05-05	11.2100	12.160000	11.210000	12.000000	+1.266%	10,573	-4.833%
2026-05-04	12.0900	12.290000	11.850000	11.850000	-1.985%	86,428	-3.629%
2026-05-01	12.2500	12.405000	12.090000	12.090000	-0.942%	10,208	-5.542%
2026-04-30	12.2500	12.386000	11.870000	12.205000	+0.535%	28,525	-6.432%
2026-04-29	12.0000	12.210000	11.925000	12.140000	-0.287%	6,863	-5.931%
2026-04-28	12.4100	12.410000	12.050000	12.175000	-1.185%	14,219	-6.201%
2026-04-27	11.6300	12.385000	11.630000	12.321000	+0.171%	16,315	-7.313%
2026-04-24	12.0800	12.700000	12.080000	12.300000	-1.679%	7,279	-7.154%
2026-04-23	12.6260	12.685000	12.450000	12.510000	+3.645%	11,582	-8.713%
2026-04-22	12.3600	12.570000	12.070000	12.070000	-2.188%	8,498	-5.385%
2026-04-21	13.0000	13.000000	12.161000	12.339963	-8.287%	14,663	-7.455%
2026-04-20	13.2100	13.780000	13.050000	13.455000	+3.420%	9,256	-15.124%
2026-04-17	13.3700	13.402500	12.750000	13.010000	0.000%	7,600	-12.221%
2026-04-16	12.9300	13.340000	12.865000	13.010000	-0.535%	13,842	-12.221%
2026-04-15	13.5700	13.570000	13.000000	13.080000	-1.802%	13,127	-12.691%
2026-04-14	13.2150	13.732000	13.000000	13.320000	-0.856%	4,424	-14.264%
2026-04-13	13.7800	13.780000	13.197000	13.435000	+2.090%	19,844	-14.998%
2026-04-10	13.3900	13.990000	13.160000	13.160000	-6.931%	29,152	-13.222%
2026-04-09	13.3830	14.140000	13.126000	14.140000	+2.094%	15,455	-19.236%
2026-04-08	14.0000	14.290000	13.150000	13.850000	+3.051%	10,807	-17.545%
2026-04-07	13.7100	14.030000	13.440000	13.440000	-3.379%	12,659	-15.030%
2026-04-06	13.5600	14.252000	13.560000	13.910000	+2.733%	6,258	-17.901%
2026-04-02	13.8000	14.090000	13.540000	13.540000	-5.182%	15,350	-15.657%
2026-04-01	13.9200	14.280000	13.770000	14.280000	+4.158%	7,719	-20.028%
2026-03-31	14.1200	14.280000	13.710000	13.710000	-0.182%	15,933	-16.703%
2026-03-30	13.4000	13.950000	13.010000	13.735000	+3.660%	9,378	-16.855%
2026-03-27	13.6100	13.710000	13.250000	13.250000	-0.323%	19,464	-13.811%
2026-03-26	13.4700	13.885000	13.010000	13.293000	-4.160%	3,619	-14.090%
2026-03-25	13.0100	13.870000	13.010000	13.870000	+6.040%	5,835	-17.664%
2026-03-24	13.4700	13.945439	13.020385	13.080000	-2.242%	11,313	-12.691%
2026-03-23	13.5100	13.670000	12.989000	13.380000	+0.981%	6,340	-14.649%
2026-03-20	13.2850	13.800000	12.940000	13.250000	+2.475%	9,450	-13.811%
2026-03-19	13.0830	13.630000	12.930000	12.930000	-2.782%	10,327	-11.678%
2026-03-18	13.3400	14.100000	13.240000	13.300000	-4.040%	14,729	-14.135%
2026-03-17	13.7900	14.330000	13.310000	13.860000	-0.288%	6,615	-17.605%
2026-03-16	13.5190	14.011000	13.519000	13.900000	-1.068%	7,498	-17.842%
2026-03-13	14.0000	14.050000	13.860000	14.050000	+0.934%	3,555	-18.719%
2026-03-12	14.0500	14.280000	13.848500	13.920000	+0.651%	12,438	-17.960%
2026-03-11	14.1400	14.140000	13.260000	13.830000	-0.432%	5,856	-17.426%
2026-03-10	13.9700	14.137000	13.849500	13.890000	-10.790%	9,966	-17.783%
2026-03-09	14.8500	15.630000	14.850000	15.570000	-1.331%	280,307	-26.654%
2026-03-06	15.1200	15.780000	15.120000	15.780000	+3.340%	4,011	-27.630%
2026-03-05	16.0500	16.050000	15.270000	15.270000	+1.462%	3,749	-25.213%
2026-03-04	16.0800	16.210000	15.050000	15.050000	-3.587%	2,001	-24.120%
2026-03-03	15.3600	15.800000	15.200000	15.610000	-5.737%	6,631	-26.842%
2026-03-02	15.9000	16.560000	15.560000	16.560000	-2.012%	4,071	-31.039%
2026-02-27	16.9100	16.910000	15.830000	16.900000	+2.238%	1,241	-32.426%
2026-02-26	16.3900	16.570000	16.295000	16.530000	-1.018%	3,103	-30.913%
2026-02-25	16.8700	16.870000	16.000000	16.700000	0.000%	3,681	-31.617%
2026-02-24	16.7100	16.710000	16.575000	16.700000	+5.164%	2,416	-31.617%
2026-02-23	16.2400	16.340000	15.880000	15.880000	-2.247%	2,009	-28.086%
2026-02-20	16.3800	16.380000	16.245000	16.245000	-0.824%	1,555	-29.701%
2026-02-19	15.9200	16.530000	15.610000	16.380000	+1.550%	17,950	-30.281%
2026-02-18	15.6600	16.130000	15.390000	16.130000	-0.062%	6,691	-29.200%
2026-02-17	15.2400	16.500000	15.240000	16.140000	+5.284%	2,469	-29.244%
2026-02-13	16.1000	16.190000	15.330000	15.330000	+5.288%	7,484	-25.506%
2026-02-12	15.2000	15.760000	14.560000	14.560000	-3.951%	2,084	-21.566%
2026-02-11	15.2500	15.940000	14.560000	15.158900	+0.535%	2,126	-24.665%
2026-02-10	14.9500	15.590000	14.770000	15.078300	-1.770%	2,409	-24.262%
2026-02-09	14.5475	15.350000	14.440000	15.350000	+5.137%	6,744	-25.603%
2026-02-06	14.8900	15.210000	14.600000	14.600000	+0.206%	3,505	-21.781%
2026-02-05	14.6200	14.730000	14.230000	14.570000	+0.587%	3,821	-21.620%
2026-02-04	14.4615	14.720000	14.250000	14.485000	+0.346%	12,580	-21.160%
2026-02-03	14.3300	14.580000	14.310000	14.435000	-0.517%	6,868	-20.887%
2026-02-02	14.3000	14.670000	14.140000	14.510000	+1.968%	3,544	-21.296%
2026-01-30	14.0700	14.380000	13.900000	14.230000	-1.386%	16,307	-19.747%
2026-01-29	14.4300	14.430000	14.030000	14.430000	+2.428%	2,586	-20.859%
2026-01-28	14.2200	14.220000	14.030000	14.088000	+0.629%	3,302	-18.938%
2026-01-27	14.5600	14.580000	14.000000	14.000000	+1.818%	5,585	-18.429%
2026-01-26	14.0020	14.420000	13.380000	13.750000	-1.363%	5,917	-16.945%
2026-01-23	13.7000	13.940000	13.350000	13.940000	-0.574%	12,018	-18.077%
2026-01-22	14.0000	14.160000	13.800000	14.020500	+1.598%	6,827	-18.548%
2026-01-21	13.8700	13.950000	13.740000	13.800000	-3.294%	2,548	-17.246%
2026-01-20	13.1300	14.270000	13.130000	14.270000	+4.313%	7,214	-19.972%
2026-01-16	13.6550	13.880000	13.390000	13.680000	-3.390%	14,204	-16.520%
2026-01-15	13.6600	14.160000	13.660000	14.160000	+1.288%	3,490	-19.350%
2026-01-14	13.7150	14.300000	13.240000	13.980000	+2.568%	6,563	-18.312%
2026-01-13	14.0400	14.040000	13.590000	13.630000	-6.000%	3,599	-16.214%
2026-01-12	14.5000	14.640000	14.190000	14.500000	+3.461%	3,360	-21.241%
2026-01-09	13.7900	14.110000	13.790000	14.015000	-3.478%	2,149	-18.516%
2026-01-08	14.4200	14.520000	13.950000	14.520000	+1.538%	9,123	-21.350%
2026-01-07	14.2500	14.300000	14.010000	14.300000	+1.203%	4,270	-20.140%
2026-01-06	14.1375	14.245000	13.950000	14.130000	+0.106%	5,633	-19.179%
2026-01-05	14.3100	14.520000	14.050000	14.115000	-4.693%	4,180	-19.093%
2026-01-02	14.5000	14.854500	14.358100	14.810000	+2.847%	13,318	-22.890%
2025-12-31	14.6100	14.610000	14.400000	14.400000	-3.356%	1,015	-20.694%
2025-12-30	14.5500	14.907500	14.163900	14.900000	+2.441%	2,281	-23.356%
2025-12-29	14.4765	14.957000	14.040000	14.545000	+3.010%	3,716	-21.485%
2025-12-26	14.1200	14.804000	14.120000	14.120000	-4.569%	5,590	-19.122%
2025-12-24	14.1600	15.220000	14.160000	14.796000	+0.928%	2,257	-22.817%
2025-12-23	15.1600	15.160000	14.645000	14.660000	-2.700%	2,401	-22.101%
2025-12-22	13.9000	15.190000	13.900000	15.066800	+3.909%	10,160	-24.204%
2025-12-19	14.8000	15.070000	14.500000	14.500000	-0.412%	7,959	-21.241%
2025-12-18	14.6000	14.600000	14.560000	14.560000	+3.926%	1,166	-21.566%
2025-12-17	14.8700	14.870000	14.010000	14.010000	+1.817%	14,853	-18.487%
2025-12-16	14.6625	14.910000	13.710000	13.760000	-5.038%	20,139	-17.006%
2025-12-15	14.2850	14.970000	13.960000	14.490000	+5.305%	4,682	-21.187%
2025-12-12	14.2050	14.225000	13.760000	13.760000	-5.495%	6,173	-17.006%
2025-12-11	14.1900	14.570000	13.820000	14.560000	+1.747%	4,516	-21.566%
2025-12-10	14.3500	14.690000	14.310000	14.310000	-0.570%	4,939	-20.196%
2025-12-09	14.3900	14.515000	14.300000	14.392000	+0.188%	5,830	-20.650%
2025-12-08	14.7900	14.790000	14.112500	14.365000	-0.208%	10,074	-20.501%
2025-12-05	13.8100	14.660000	13.810000	14.395000	-2.175%	10,180	-20.667%
2025-12-04	14.8000	14.900000	14.160000	14.715000	+1.837%	6,414	-22.392%
2025-12-03	14.4000	14.530000	13.910000	14.449500	-1.771%	3,872	-20.966%
2025-12-02	14.3550	14.870000	14.355000	14.710000	+1.553%	3,315	-22.366%
2025-12-01	14.0500	14.920000	14.040000	14.485000	-0.275%	8,927	-21.160%
2025-11-28	14.9100	14.910000	14.410000	14.525000	-1.692%	1,800	-21.377%
2025-11-26	14.7700	15.040000	14.698000	14.775000	+2.462%	3,022	-22.707%
2025-11-25	14.0000	14.810000	14.000000	14.420000	-1.233%	4,372	-20.804%
2025-11-24	14.7000	14.700000	14.600000	14.600000	-1.111%	2,444	-21.781%
2025-11-21	14.8075	14.807500	14.591500	14.764000	-1.178%	5,204	-22.650%
2025-11-20	14.7000	14.940000	14.450000	14.940000	+2.119%	9,555	-23.561%
2025-11-19	14.9100	15.330000	14.630000	14.630000	-0.864%	2,947	-21.941%
2025-11-18	15.1250	15.125000	14.680000	14.757500	-3.703%	4,239	-22.616%
2025-11-17	15.4000	15.620000	14.970000	15.325000	-0.390%	2,592	-25.481%
2025-11-14	15.9600	16.120000	14.810000	15.385000	+0.753%	4,914	-25.772%
2025-11-13	15.7650	16.450000	15.270000	15.270000	-3.263%	2,806	-25.213%
2025-11-12	15.3100	15.879000	15.310000	15.785000	+5.023%	5,176	-27.653%
2025-11-11	14.8400	15.800000	14.840000	15.030000	+3.441%	3,953	-24.019%
2025-11-10	15.5500	15.550000	14.530000	14.530000	-6.076%	2,028	-21.404%
2025-11-07	14.6000	15.910000	14.600000	15.470000	+3.409%	4,434	-26.180%
2025-11-06	15.5000	15.650000	14.960000	14.960000	+3.244%	9,182	-23.663%
2025-11-05	15.6100	15.610000	14.410000	14.490000	-4.388%	3,042	-21.187%
2025-11-04	15.3000	15.650000	15.155000	15.155000	+1.473%	1,531	-24.645%
2025-11-03	15.0540	15.450000	14.910000	14.935000	-2.704%	2,724	-23.535%
2025-10-31	14.7800	15.365000	14.780000	15.350000	+0.458%	2,570	-25.603%
2025-10-30	15.5700	15.585000	15.160000	15.280000	-1.610%	4,698	-25.262%
2025-10-29	16.1700	16.170000	15.530000	15.530000	-4.460%	1,044	-26.465%
2025-10-28	16.0900	16.255000	16.060000	16.255000	+0.588%	7,535	-29.745%
2025-10-27	16.9900	16.990000	16.000000	16.160000	-4.941%	2,894	-29.332%
2025-10-24	16.5000	17.000000	16.250000	17.000000	+3.155%	4,405	-32.824%
2025-10-23	16.1700	16.480000	16.170000	16.480000	+0.243%	585	-30.704%
2025-10-22	16.5000	16.790000	16.425000	16.440000	-1.332%	5,210	-30.535%
2025-10-21	16.7500	16.970000	16.500000	16.662000	-0.377%	2,927	-31.461%
2025-10-20	16.9500	17.000000	16.725000	16.725000	+1.241%	1,927	-31.719%
2025-10-17	16.2000	16.590000	16.200000	16.520000	-0.272%	15,692	-30.872%
2025-10-16	16.4500	16.565000	16.450000	16.565000	+0.424%	1,335	-31.059%
2025-10-15	16.5000	16.500000	16.425000	16.495000	+0.152%	2,423	-30.767%
2025-10-14	16.5400	16.540000	16.110000	16.470000	+1.292%	4,410	-30.662%
2025-10-13	16.3600	16.360000	16.020000	16.260000	+2.652%	2,614	-29.766%
2025-10-10	15.7250	15.840000	15.210000	15.840000	+1.117%	6,198	-27.904%
2025-10-09	15.5200	15.890000	15.050000	15.665000	+1.655%	2,779	-27.099%
2025-10-08	15.4500	15.450000	14.640000	15.410000	+4.404%	39,296	-25.892%
2025-10-07	15.0500	15.740000	14.590000	14.760000	-2.574%	5,860	-22.629%
2025-10-06	15.1150	15.378000	15.010000	15.150000	+1.678%	3,096	-24.620%
2025-10-03	14.9250	14.925000	14.900000	14.900000	+0.676%	2,555	-23.356%
2025-10-02	14.9300	14.930000	14.800000	14.800000	-0.970%	1,489	-22.838%
2025-10-01	15.0000	15.000000	14.945000	14.945000	-2.256%	834	-23.586%
2025-09-30	15.1500	15.290000	15.150000	15.290000	-0.163%	13,525	-25.311%
2025-09-29	15.4400	15.440000	15.093000	15.315000	+2.937%	2,624	-25.433%
2025-09-26	15.1600	15.680000	14.640000	14.878000	-2.439%	16,155	-23.242%
2025-09-25	15.2050	15.510000	15.205000	15.250000	-1.549%	6,229	-25.115%
2025-09-24	15.3400	15.870000	14.870000	15.490000	+0.715%	6,697	-26.275%
2025-09-23	15.3000	15.380000	15.300000	15.380000	-1.473%	2,906	-25.748%
2025-09-22	16.0800	16.080000	15.420000	15.610000	-2.620%	31,033	-26.842%
2025-09-19	14.8700	16.030000	14.870000	16.030000	+3.186%	4,592	-28.759%
2025-09-18	16.0000	16.000000	14.940000	15.535000	-1.114%	3,527	-26.489%
2025-09-17	14.9400	15.710000	14.940000	15.710000	+2.279%	2,772	-27.307%
2025-09-16	15.6000	15.980000	15.310000	15.360000	-5.825%	6,479	-25.651%
2025-09-15	15.1600	16.350000	15.160000	16.310000	+0.184%	5,112	-29.982%
2025-09-12	15.6100	16.280000	15.150000	16.280000	+0.556%	2,979	-29.853%
2025-09-11	15.7350	16.190000	15.735000	16.190000	+1.441%	1,587	-29.463%
2025-09-10	15.1401	16.410000	15.140100	15.960000	+0.631%	3,684	-28.446%
2025-09-09	15.8600	15.860000	15.860000	15.860000	-0.878%	654	-27.995%
2025-09-08	15.9850	16.110000	15.960000	16.000500	+1.365%	4,032	-28.627%
2025-09-05	15.5550	15.850000	15.555000	15.785000	+1.153%	13,764	-27.653%
2025-09-04	15.5250	15.990000	15.060000	15.605000	+0.301%	2,781	-26.818%
2025-09-03	15.3000	15.558200	15.190000	15.558200	+2.390%	1,488	-26.598%
2025-09-02	15.3000	15.300000	15.045000	15.195000	-0.426%	13,399	-24.844%
2025-08-29	15.1800	15.260000	14.820000	15.260000	+2.692%	3,866	-25.164%
2025-08-28	14.8080	15.050000	14.808000	14.860000	-2.194%	3,628	-23.149%
2025-08-27	15.2600	15.260000	14.690000	15.193300	+2.866%	192,512	-24.835%
2025-08-26	14.6000	15.150000	14.600000	14.770000	-0.606%	5,186	-22.681%
2025-08-25	14.6100	15.150000	14.440000	14.860000	+0.507%	4,282	-23.149%
2025-08-22	14.9240	14.940000	14.640000	14.785000	+1.966%	4,177	-22.760%
2025-08-21	14.0700	14.760000	14.070000	14.500000	-1.894%	8,241	-21.241%
2025-08-20	14.1200	14.930000	14.120000	14.780000	+2.497%	7,482	-22.733%
2025-08-19	14.4400	14.440000	14.128500	14.420000	+1.836%	3,051	-20.804%
2025-08-18	14.1600	14.500000	14.000000	14.160000	-0.352%	10,188	-19.350%
2025-08-15	14.3200	14.650000	14.210000	14.210000	+0.035%	2,426	-19.634%
2025-08-14	14.5800	14.590000	13.500000	14.205000	-0.105%	2,339	-19.606%
2025-08-13	13.8100	14.220000	13.640000	14.220000	+0.637%	2,831	-19.691%
2025-08-12	14.1300	14.271000	14.055000	14.130000	-1.506%	1,472	-19.179%
2025-08-11	14.5500	14.640000	14.280000	14.346000	-1.402%	5,980	-20.396%
2025-08-08	13.8300	14.660000	13.830000	14.550000	+3.191%	7,896	-21.512%
2025-08-07	14.5500	14.648000	14.100000	14.100000	-2.759%	5,197	-19.007%
2025-08-06	14.2300	14.880000	14.070000	14.500000	+2.837%	6,029	-21.241%
2025-08-05	15.0300	15.030000	14.100000	14.100000	-5.242%	6,947	-19.007%
2025-08-04	14.7770	14.910000	13.840000	14.880000	+2.128%	2,963	-23.253%
2025-08-01	13.7800	14.990000	13.780000	14.570000	-1.421%	12,142	-21.620%
2025-07-31	14.9500	14.950000	14.393600	14.780000	+0.681%	8,921	-22.733%
2025-07-30	14.5900	14.770000	14.320000	14.680000	-1.937%	3,685	-22.207%
2025-07-29	14.7200	14.970000	14.490000	14.970000	+1.698%	3,527	-23.714%
2025-07-28	14.9100	14.930000	14.720000	14.720000	-3.728%	6,364	-22.418%
2025-07-25	15.2900	15.290000	15.050000	15.290000	-1.291%	2,219	-25.311%
2025-07-24	15.3200	15.650000	15.320000	15.490000	-2.701%	3,013	-26.275%
2025-07-23	15.6500	15.920000	15.335000	15.920000	+0.220%	3,041	-28.266%
2025-07-22	15.8000	15.885000	15.740000	15.885000	-6.006%	4,639	-28.108%
2025-07-21	16.8200	16.960000	16.683500	16.900000	+0.356%	9,772	-32.426%
2025-07-18	16.9100	16.950000	16.840000	16.840000	+0.268%	5,547	-32.185%
2025-07-17	16.4800	16.795000	16.480000	16.795000	+1.911%	1,774	-32.004%
2025-07-16	16.7000	16.700000	16.160000	16.480000	-0.663%	2,731	-30.704%
2025-07-15	16.8000	16.800000	16.590000	16.590000	-0.450%	1,876	-31.163%
2025-07-14	16.3550	16.680000	16.355000	16.665000	+0.090%	1,817	-31.473%
2025-07-11	16.6000	16.650000	16.377000	16.650000	+1.401%	60,100	-31.411%
2025-07-10	16.8000	16.800000	16.162500	16.420000	-1.084%	3,246	-30.451%
2025-07-09	17.1800	17.180000	16.110000	16.600000	-1.343%	7,275	-31.205%
2025-07-08	16.3885	16.915000	16.388500	16.826000	+0.544%	3,429	-32.129%
2025-07-07	17.1800	17.180000	16.560000	16.735000	+0.240%	2,219	-31.760%
2025-07-03	17.0500	17.050000	16.530000	16.695000	-2.076%	1,056	-31.596%
2025-07-02	16.2000	17.049900	16.040000	17.049000	+1.633%	2,693	-33.017%
2025-07-01	16.7700	16.780000	16.558000	16.775000	-2.009%	3,970	-31.923%
2025-06-30	17.0199	17.119000	16.685000	17.119000	-0.181%	25,949	-33.290%
2025-06-27	16.6600	17.150000	16.557500	17.150000	+5.538%	987	-33.411%
2025-06-26	16.6400	17.060000	16.250000	16.250000	+0.377%	6,770	-29.723%
2025-06-25	16.1000	16.360000	15.940000	16.189000	-2.062%	33,678	-29.458%
2025-06-24	16.1500	16.530000	15.920000	16.529900	+0.030%	12,675	-30.913%
2025-06-23	16.3300	16.540000	15.670000	16.525000	+2.195%	7,100	-30.893%
2025-06-20	16.4850	16.485000	16.170000	16.170000	-2.883%	1,459	-29.375%
2025-06-18	17.1500	17.150000	16.470000	16.650000	-1.421%	3,276	-31.411%
2025-06-17	16.6100	16.960000	16.380000	16.890000	+1.320%	5,799	-32.386%
2025-06-16	16.5300	17.010000	16.530000	16.670000	+1.276%	6,820	-31.494%
2025-06-13	16.7150	16.819900	16.450000	16.460000	-3.460%	2,823	-30.620%
2025-06-12	17.0500	17.050000	16.600000	17.050000	+5.312%	2,795	-33.021%
2025-06-11	16.3400	16.510000	16.090000	16.190000	-0.461%	8,135	-29.463%
2025-06-10	16.1900	16.500000	16.190000	16.265000	-0.215%	1,767	-29.788%
2025-06-09	16.4400	16.610000	16.170000	16.300000	+1.684%	55,354	-29.939%
2025-06-06	15.8450	16.350000	15.845000	16.030000	+0.754%	7,424	-28.759%
2025-06-05	15.7000	15.910000	15.700000	15.910000	-1.851%	1,190	-28.221%
2025-06-04	16.3900	16.400000	15.310000	16.210000	0.000%	1,617	-29.550%
2025-06-03	16.0800	16.210000	15.920000	16.210000	+1.630%	1,889	-29.550%
2025-06-02	16.2000	16.230000	15.950000	15.950000	-0.406%	2,476	-28.401%
2025-05-30	16.0000	16.015000	16.000000	16.015000	-0.280%	1,497	-28.692%
2025-05-29	15.8400	16.152000	15.840000	16.060000	+1.006%	17,931	-28.892%
2025-05-28	15.8900	15.910000	15.389000	15.900000	-0.031%	2,434	-28.176%
2025-05-27	16.3500	16.360000	15.515000	15.905000	-1.517%	9,368	-28.199%
2025-05-23	15.8800	16.150000	14.850000	16.150000	+1.508%	2,122	-29.288%
2025-05-22	15.6000	15.910000	15.600000	15.910000	+2.844%	1,477	-28.221%
2025-05-21	15.3100	15.550000	14.880000	15.470000	+1.277%	9,735	-26.180%
2025-05-20	15.2500	15.290000	14.620000	15.275000	+3.140%	7,095	-25.237%
2025-05-19	14.4350	15.220000	14.435000	14.810000	+2.279%	1,714	-22.890%
2025-05-16	14.1900	14.700000	14.030000	14.480000	-0.207%	1,461	-21.133%
2025-05-15	14.6000	15.040000	14.130000	14.510000	-0.412%	1,954	-21.296%
2025-05-14	14.0025	14.599900	13.950000	14.570000	+0.761%	4,786	-21.620%
2025-05-13	14.2800	14.460000	13.850000	14.460000	-3.213%	1,812	-21.024%
2025-05-12	14.4760	14.940000	14.476000	14.940000	+0.369%	4,808	-23.561%
2025-05-09	15.2800	15.280000	14.850000	14.885000	+2.373%	12,121	-23.278%
2025-05-08	14.7730	15.199000	14.540000	14.540000	-1.491%	1,249	-21.458%
2025-05-07	15.1100	15.530000	14.700000	14.760000	+0.204%	2,242	-22.629%
2025-05-06	15.4500	15.450000	14.280000	14.730000	-3.092%	1,905	-22.471%
2025-05-05	14.1600	15.200000	14.160000	15.200000	+2.254%	1,201	-24.868%
2025-05-02	15.3600	15.360000	14.865000	14.865000	+0.882%	5,411	-23.175%
2025-05-01	14.3875	15.050000	14.387500	14.735000	+3.768%	8,021	-22.497%
2025-04-30	14.3100	14.860000	14.110000	14.200000	-1.355%	4,879	-19.577%
2025-04-29	14.5900	14.665000	14.395000	14.395000	-0.035%	2,741	-20.667%
2025-04-28	14.5700	14.570000	14.350000	14.400000	+0.279%	2,354	-20.694%
2025-04-25	14.2500	14.680000	14.250000	14.360000	-1.374%	7,209	-20.474%
2025-04-24	14.5700	14.600000	14.400000	14.560000	-0.308%	3,448	-21.566%
2025-04-23	14.0000	14.730000	14.000000	14.605000	-1.451%	21,794	-21.808%
2025-04-22	14.7300	15.270000	14.303900	14.820000	+0.611%	4,075	-22.942%
2025-04-21	15.0900	15.090000	14.730000	14.730000	-2.386%	1,617	-22.471%
2025-04-17	14.4500	15.090000	13.990000	15.090000	+4.069%	6,439	-24.321%
2025-04-16	15.0500	15.050000	14.500000	14.500000	-0.617%	18,720	-21.241%
2025-04-15	14.5700	14.670000	14.450000	14.590000	-0.715%	6,918	-21.727%
2025-04-14	13.5500	14.930000	13.550000	14.695000	+1.275%	7,132	-22.286%
2025-04-11	14.2700	14.510000	14.170000	14.510000	+3.569%	115,060	-21.296%
2025-04-10	13.6000	14.010000	13.495000	14.010000	+0.358%	5,500	-18.487%
2025-04-09	13.8000	15.000000	13.600000	13.960000	+2.151%	8,975	-18.195%
2025-04-08	13.4700	13.830000	13.470000	13.666000	+0.117%	13,949	-16.435%
2025-04-07	13.5200	13.680000	13.309000	13.650000	-0.763%	12,425	-16.337%
2025-04-04	13.7900	14.070000	13.661200	13.755000	-1.221%	2,075	-16.976%
2025-04-03	13.7000	13.970000	13.700000	13.925000	+2.541%	3,911	-17.989%
2025-04-02	13.5500	13.580000	12.940000	13.580000	+0.221%	3,223	-15.906%
2025-04-01	13.5600	13.590000	13.510000	13.550000	+0.781%	4,663	-15.720%
2025-03-31	13.2400	13.510000	13.240000	13.445000	-0.407%	5,861	-15.061%
2025-03-28	13.6800	13.840000	13.325000	13.500000	+0.709%	11,365	-15.407%
2025-03-27	13.1750	13.440000	13.175000	13.405000	-0.112%	7,431	-14.808%
2025-03-26	13.5800	13.580000	13.160000	13.420000	+1.130%	20,265	-14.903%
2025-03-25	13.3000	13.620000	13.265000	13.270000	-0.450%	4,050	-13.941%
2025-03-24	13.2650	13.460000	13.265000	13.330000	-2.111%	4,689	-14.329%
2025-03-21	13.5000	13.617500	13.410000	13.617500	-0.602%	804	-16.137%
2025-03-20	13.2050	13.700000	13.205000	13.700000	+3.318%	1,506	-16.642%
2025-03-19	13.2650	13.720000	13.192000	13.260000	-3.634%	3,949	-13.876%
2025-03-18	13.4000	13.760000	13.110000	13.760000	+0.511%	5,892	-17.006%
2025-03-17	13.4700	13.690000	12.830000	13.690000	+3.948%	3,797	-16.581%
2025-03-14	12.9945	13.330000	12.900000	13.170000	+0.842%	5,562	-13.288%
2025-03-13	12.9900	13.120000	12.990000	13.060000	-2.755%	5,661	-12.557%
2025-03-12	13.0800	13.450000	12.770000	13.430000	-0.739%	10,953	-14.966%
2025-03-11	13.6400	13.640000	13.280000	13.530000	-1.885%	10,173	-15.595%
2025-03-10	13.3600	13.870000	13.360000	13.790000	-0.791%	5,546	-17.186%
2025-03-07	13.7100	13.900000	13.580000	13.900000	+3.731%	8,274	-17.842%
2025-03-06	13.3700	13.600000	12.957500	13.400000	0.000%	7,010	-14.776%
2025-03-05	13.3700	13.540000	13.050000	13.400000	+0.601%	55,690	-14.776%
2025-03-04	13.7900	13.970000	13.200000	13.320000	+2.069%	62,964	-14.264%
2025-03-03	12.5000	13.060000	12.493500	13.050000	+5.327%	5,903	-12.490%
2025-02-28	12.7100	12.840000	11.930000	12.390000	0.000%	6,575	-7.829%
2025-02-27	12.2530	12.750000	12.253000	12.390000	+4.645%	29,343	-7.829%
2025-02-26	12.2000	12.740000	11.840000	11.840000	-9.480%	4,062	-3.547%
2025-02-25	12.0000	13.080000	12.000000	13.080000	+7.038%	36,589	-12.691%
2025-02-24	11.7800	12.600000	11.780000	12.220000	-2.240%	5,697	-6.547%
2025-02-21	11.7000	12.500000	11.700000	12.500000	+3.993%	7,446	-8.640%
2025-02-20	12.1400	12.140000	11.340000	12.020000	-0.166%	4,055	-4.992%
2025-02-19	11.7300	12.070000	11.270000	12.040000	+3.171%	36,780	-5.150%
2025-02-18	11.5900	12.040000	11.590000	11.670000	-1.269%	15,355	-2.142%
2025-02-14	11.6200	12.160000	11.620000	11.820000	+3.639%	4,747	-3.384%
2025-02-13	11.4150	11.415000	11.303000	11.405000	+1.830%	5,634	+0.132%
2025-02-12	11.1450	11.328000	10.880000	11.200000	-2.778%	2,474	+1.964%
2025-02-11	11.1050	11.530000	10.946000	11.520000	+1.319%	20,055	-0.868%

.dark-mode .D8FPv2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D8FPv2{ color: #333333; background-color: white; border: 2px solid #333333; }CHLSYCHOCOLADEFABRIKEN U/ADRstock OTC ADR

CHLSY
CHOCOLADEFABRIKEN U/ADR
stock OTC ADR