CPI Europe AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	19.100	19.350	18.710	18.750	18.750	33,292
2025-08-18	18.710	19.100	18.710	18.920	18.920	35,303
2025-08-15	18.520	18.920	18.520	18.870	18.870	21,416
2025-08-14	18.700	18.900	18.590	18.680	18.680	27,467
2025-08-13	18.340	18.820	18.340	18.820	18.820	34,705
2025-08-12	18.500	18.500	18.210	18.500	18.500	23,440
2025-08-11	18.400	18.780	18.330	18.430	18.430	24,279
2025-08-08	18.150	18.640	18.140	18.580	18.580	26,237
2025-08-07	17.600	18.570	17.600	18.300	18.300	63,435
2025-08-06	18.230	18.480	17.550	17.550	17.550	74,854
2025-08-05	18.390	18.450	18.210	18.310	18.310	27,817
2025-08-04	18.290	18.450	18.100	18.420	18.420	18,916
2025-08-01	18.130	18.170	17.810	18.080	18.080	39,731
2025-07-31	18.660	18.700	18.230	18.230	18.230	27,407
2025-07-30	18.530	18.790	18.430	18.510	18.510	25,106
2025-07-29	18.490	18.630	18.280	18.530	18.530	18,800
2025-07-28	18.200	18.600	18.100	18.390	18.390	41,490
2025-07-25	18.100	18.160	17.840	18.160	18.160	25,417
2025-07-24	18.050	18.170	17.920	17.960	17.960	18,397
2025-07-23	18.230	18.350	18.100	18.100	18.100	19,370
2025-07-22	18.200	18.400	18.200	18.200	18.200	15,741
2025-07-21	18.200	18.640	18.200	18.370	18.370	42,277
2025-07-18	17.910	18.400	17.910	18.290	18.290	26,834
2025-07-17	17.830	18.030	17.770	17.990	17.990	21,469
2025-07-16	17.850	18.040	17.850	17.850	17.850	25,713
2025-07-15	17.990	18.320	17.990	18.010	18.010	23,653
2025-07-14	17.790	18.270	17.790	18.160	18.160	34,025
2025-07-11	18.000	18.100	17.860	17.950	17.950	35,121
2025-07-10	18.000	18.120	17.870	18.020	18.020	33,411
2025-07-09	17.820	18.060	17.810	17.960	17.960	53,933
2025-07-08	18.140	18.210	17.890	17.890	17.890	42,458
2025-07-07	18.360	18.520	18.070	18.090	18.090	30,025
2025-07-04	18.600	18.630	18.370	18.490	18.490	32,059
2025-07-03	18.550	18.730	18.530	18.580	18.580	9,667
2025-07-02	18.900	19.000	18.500	18.600	18.600	47,895
2025-07-01	18.610	18.950	18.580	18.850	18.850	26,455
2025-06-30	18.880	19.240	18.610	18.770	18.770	30,320
2025-06-27	18.670	18.880	18.590	18.880	18.880	28,773
2025-06-26	18.300	18.740	18.300	18.740	18.740	45,912
2025-06-25	18.250	18.600	18.240	18.400	18.400	22,382
2025-06-24	18.200	18.450	18.020	18.200	18.200	20,281
2025-06-23	18.210	18.310	18.010	18.140	18.140	17,344
2025-06-20	18.500	18.650	18.460	18.460	18.460	104,407
2025-06-19	18.470	18.620	18.300	18.360	18.360	24,411
2025-06-18	18.050	18.480	18.050	18.480	18.480	30,998
2025-06-17	18.000	18.310	18.000	18.250	18.250	22,830
2025-06-16	18.100	18.280	17.950	18.190	18.190	12,995
2025-06-13	17.640	18.020	17.600	17.870	17.870	29,366
2025-06-12	18.130	18.130	17.790	17.950	17.950	40,953
2025-06-11	18.680	18.680	17.970	18.000	18.000	32,898
2025-06-10	18.200	18.620	18.030	18.600	18.600	68,141
2025-06-09	18.060	18.190	18.060	18.150	18.150	11,636
2025-06-06	17.960	18.190	17.960	18.130	18.130	24,653
2025-06-05	18.000	18.240	17.960	18.150	18.150	22,244
2025-06-04	17.800	18.250	17.800	18.060	18.060	26,503
2025-06-03	17.800	18.100	17.800	17.930	17.930	25,084
2025-06-02	17.820	18.190	17.210	17.820	17.820	50,816
2025-05-30	18.000	18.350	17.840	17.860	17.860	69,953
2025-05-29	18.740	18.740	18.010	18.110	18.110	54,296
2025-05-28	18.500	18.780	18.390	18.540	18.540	77,165

← NewerPage 6 of 22 · 1,271 trading daysOlder →

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.