CPI Europe AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 27.625 | 27.900 | 24.650 | 26.400 | 26.400 | 22,908 |
| 2024-09-03 | 31.800 | 31.800 | 28.500 | 28.500 | 28.500 | 2,700 |
| 2024-09-02 | 31.500 | 32.550 | 31.500 | 32.200 | 32.200 | 97,247 |
| 2024-08-30 | 30.850 | 31.750 | 30.850 | 31.725 | 31.725 | 29,734 |
| 2024-08-29 | 30.850 | 31.125 | 30.500 | 31.125 | 31.125 | 18,266 |
| 2024-08-28 | 30.800 | 31.100 | 30.800 | 31.025 | 31.025 | 14,108 |
| 2024-08-27 | 30.600 | 30.650 | 30.400 | 30.600 | 30.600 | 1,627 |
| 2024-08-23 | 30.800 | 30.950 | 30.750 | 30.850 | 30.850 | 4,107 |
| 2024-08-22 | 30.800 | 30.800 | 30.800 | 30.800 | 30.800 | 918 |
| 2024-08-21 | 30.500 | 30.700 | 30.300 | 30.650 | 30.650 | 3,250 |
| 2024-08-20 | 30.500 | 30.550 | 30.500 | 30.500 | 30.500 | 303 |
| 2024-08-19 | 30.100 | 30.300 | 30.100 | 30.100 | 30.100 | 1,837 |
| 2024-08-16 | 29.850 | 30.100 | 29.850 | 30.050 | 30.050 | 10,960 |
| 2024-08-15 | 29.475 | 29.750 | 29.475 | 29.475 | 29.475 | 4,688 |
| 2024-08-14 | 29.525 | 29.550 | 29.350 | 29.475 | 29.475 | 3,922 |
| 2024-08-13 | 29.575 | 29.575 | 29.575 | 29.575 | 29.575 | 0 |
| 2024-08-12 | 29.625 | 29.700 | 29.450 | 29.575 | 29.575 | 3,621 |
| 2024-08-09 | 29.450 | 29.775 | 29.450 | 29.775 | 29.775 | 1,510 |
| 2024-08-08 | 28.950 | 29.425 | 28.950 | 29.425 | 29.425 | 900 |
| 2024-08-07 | 28.200 | 28.600 | 28.200 | 28.600 | 28.600 | 2,493 |
| 2024-08-06 | 27.750 | 27.775 | 27.750 | 27.775 | 27.775 | 182 |
| 2024-08-05 | 27.800 | 28.100 | 27.800 | 28.100 | 28.100 | 1,346 |
| 2024-08-02 | 27.800 | 28.100 | 27.800 | 28.100 | 28.100 | 1,802 |
| 2024-08-01 | 27.325 | 27.500 | 27.325 | 27.325 | 27.325 | 9,157 |
| 2024-07-31 | 27.275 | 27.400 | 27.225 | 27.225 | 27.225 | 4,454 |
| 2024-07-30 | 27.175 | 27.300 | 27.175 | 27.175 | 27.175 | 7,027 |
| 2024-07-29 | 27.225 | 27.347 | 27.150 | 27.225 | 27.225 | 1,705 |
| 2024-07-26 | 27.250 | 27.250 | 27.150 | 27.225 | 27.225 | 1,724 |
| 2024-07-25 | 27.225 | 27.350 | 27.050 | 27.175 | 27.175 | 4,777 |
| 2024-07-24 | 26.800 | 27.175 | 26.800 | 27.175 | 27.175 | 726 |
| 2024-07-23 | 26.600 | 26.750 | 26.550 | 26.600 | 26.600 | 3,305 |
| 2024-07-22 | 26.500 | 26.750 | 26.500 | 26.600 | 26.600 | 26,836 |
| 2024-07-19 | 26.500 | 26.600 | 26.200 | 26.500 | 26.500 | 5,374 |
| 2024-07-18 | 26.350 | 26.500 | 26.250 | 26.250 | 26.250 | 233 |
| 2024-07-17 | 26.500 | 26.700 | 26.500 | 26.500 | 26.500 | 1,409 |
| 2024-07-16 | 26.600 | 26.800 | 26.400 | 26.400 | 26.400 | 308,594 |
| 2024-07-15 | 26.550 | 26.700 | 26.550 | 26.550 | 26.550 | 599 |
| 2024-07-12 | 26.700 | 26.750 | 26.400 | 26.400 | 26.400 | 6,580 |
| 2024-07-11 | 26.600 | 26.750 | 26.400 | 26.500 | 26.500 | 2,887 |
| 2024-07-10 | 26.800 | 26.800 | 26.800 | 26.800 | 26.800 | 0 |
| 2024-07-09 | 26.800 | 26.800 | 26.800 | 26.800 | 26.800 | 0 |
| 2024-07-08 | 27.025 | 27.400 | 26.850 | 27.075 | 27.075 | 29,780 |
| 2024-07-05 | 26.650 | 27.100 | 26.650 | 26.850 | 26.850 | 873 |
| 2024-07-04 | 26.200 | 26.500 | 26.200 | 26.350 | 26.350 | 7,566 |
| 2024-07-03 | 26.150 | 26.250 | 26.000 | 26.200 | 26.200 | 1,618 |
| 2024-07-02 | 26.350 | 26.450 | 26.300 | 26.400 | 26.400 | 501,958 |
| 2024-07-01 | 25.750 | 26.400 | 25.750 | 26.200 | 26.200 | 7,587 |
| 2024-06-28 | 23.950 | 25.900 | 23.950 | 25.775 | 25.775 | 27,059 |
| 2024-06-27 | 23.125 | 23.650 | 23.100 | 23.425 | 23.425 | 14,030 |
| 2024-06-26 | 23.250 | 23.250 | 22.550 | 23.025 | 23.025 | 4,912 |
| 2024-06-25 | 23.400 | 23.400 | 23.200 | 23.375 | 23.375 | 573,692 |
| 2024-06-24 | 23.225 | 23.400 | 23.175 | 23.175 | 23.175 | 12,103 |
| 2024-06-21 | 23.175 | 23.175 | 22.000 | 23.175 | 23.175 | 1,061,715 |
| 2024-06-20 | 23.925 | 24.050 | 23.700 | 23.875 | 23.875 | 2,428 |
| 2024-06-19 | 23.875 | 24.000 | 23.800 | 23.925 | 23.925 | 103,680 |
| 2024-06-18 | 23.925 | 24.100 | 23.875 | 23.875 | 23.875 | 262 |
| 2024-06-17 | 23.925 | 23.950 | 23.875 | 23.875 | 23.875 | 100,066 |
| 2024-06-14 | 23.825 | 23.825 | 23.800 | 23.825 | 23.825 | 376 |
| 2024-06-13 | 23.775 | 23.775 | 23.775 | 23.775 | 23.775 | 0 |
| 2024-06-12 | 23.725 | 23.725 | 23.725 | 23.725 | 23.725 | 0 |
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.