CPI Europe AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 21.000 | 21.420 | 20.960 | 21.420 | 21.420 | 165,041 |
| 2021-11-08 | 21.320 | 21.420 | 21.160 | 21.180 | 21.180 | 126,320 |
| 2021-11-05 | 21.200 | 21.400 | 20.960 | 21.400 | 21.400 | 188,652 |
| 2021-11-04 | 20.920 | 21.320 | 20.900 | 21.140 | 21.140 | 215,865 |
| 2021-11-03 | 20.740 | 20.960 | 20.640 | 20.960 | 20.960 | 213,933 |
| 2021-11-02 | 20.700 | 20.760 | 20.620 | 20.760 | 20.760 | 151,032 |
| 2021-11-01 | 20.780 | 20.980 | 20.700 | 20.800 | 20.800 | 85,750 |
| 2021-10-29 | 20.500 | 20.760 | 20.500 | 20.720 | 20.720 | 176,723 |
| 2021-10-28 | 20.700 | 20.760 | 20.600 | 20.660 | 20.660 | 79,492 |
| 2021-10-27 | 20.740 | 20.820 | 20.580 | 20.700 | 20.700 | 199,103 |
| 2021-10-25 | 20.460 | 20.680 | 20.400 | 20.600 | 20.600 | 107,243 |
| 2021-10-22 | 20.640 | 20.860 | 20.360 | 20.500 | 20.500 | 132,350 |
| 2021-10-21 | 20.800 | 20.800 | 20.560 | 20.600 | 20.600 | 221,714 |
| 2021-10-20 | 21.560 | 21.620 | 21.440 | 21.540 | 20.790 | 112,219 |
| 2021-10-19 | 21.620 | 21.720 | 21.500 | 21.560 | 20.809 | 166,140 |
| 2021-10-18 | 21.160 | 21.620 | 21.160 | 21.620 | 20.867 | 184,216 |
| 2021-10-15 | 21.000 | 21.360 | 20.900 | 21.360 | 20.616 | 229,671 |
| 2021-10-14 | 20.920 | 21.100 | 20.820 | 20.900 | 20.172 | 157,593 |
← NewerPage 22 of 22 · 1,278 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-10-21 | 0.7500 EUR |
| 2019-05-24 | 0.8500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.