CPI Europe AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 23.750 | 23.750 | 23.500 | 23.725 | 23.725 | 3,266 |
| 2024-06-10 | 23.700 | 23.850 | 23.700 | 23.725 | 23.725 | 1,089 |
| 2024-06-07 | 23.725 | 23.725 | 23.650 | 23.725 | 23.725 | 226 |
| 2024-06-06 | 23.775 | 23.775 | 23.750 | 23.775 | 23.775 | 280 |
| 2024-06-05 | 23.875 | 23.875 | 23.700 | 23.875 | 23.875 | 1,296 |
| 2024-06-04 | 23.875 | 23.900 | 23.875 | 23.875 | 23.875 | 31 |
| 2024-06-03 | 23.875 | 23.900 | 23.875 | 23.875 | 23.875 | 498 |
| 2024-05-31 | 23.725 | 23.900 | 23.700 | 23.775 | 23.775 | 312,888 |
| 2024-05-30 | 23.675 | 23.675 | 23.675 | 23.675 | 23.675 | 0 |
| 2024-05-29 | 23.775 | 23.800 | 23.725 | 23.725 | 23.725 | 387 |
| 2024-05-28 | 23.775 | 23.900 | 23.750 | 23.775 | 23.775 | 502 |
| 2024-05-24 | 23.675 | 23.750 | 23.675 | 23.675 | 23.675 | 120 |
| 2024-05-23 | 23.750 | 23.750 | 23.550 | 23.675 | 23.675 | 348 |
| 2024-05-22 | 23.675 | 23.675 | 23.675 | 23.675 | 23.675 | 0 |
| 2024-05-21 | 23.525 | 23.650 | 23.500 | 23.575 | 23.575 | 340,379 |
| 2024-05-20 | 23.725 | 23.725 | 23.650 | 23.725 | 23.725 | 732 |
| 2024-05-17 | 23.875 | 23.875 | 23.875 | 23.875 | 23.875 | 0 |
| 2024-05-16 | 23.875 | 23.875 | 23.800 | 23.875 | 23.875 | 906,863 |
| 2024-05-15 | 23.775 | 23.950 | 23.550 | 23.875 | 23.875 | 3,963 |
| 2024-05-14 | 23.875 | 23.875 | 23.875 | 23.875 | 23.875 | 0 |
| 2024-05-13 | 23.775 | 23.800 | 23.750 | 23.775 | 23.775 | 118 |
| 2024-05-10 | 23.775 | 23.825 | 23.700 | 23.825 | 23.825 | 40,761 |
| 2024-05-09 | 23.775 | 23.800 | 23.750 | 23.775 | 23.775 | 1,725 |
| 2024-05-08 | 23.750 | 23.900 | 23.750 | 23.825 | 23.825 | 69,933 |
| 2024-05-07 | 23.675 | 23.850 | 23.550 | 23.675 | 23.675 | 350,356 |
| 2024-05-03 | 23.575 | 23.750 | 23.575 | 23.575 | 23.575 | 11,489 |
| 2024-05-02 | 23.150 | 23.700 | 23.150 | 23.525 | 23.525 | 98,754 |
| 2024-05-01 | 23.225 | 23.225 | 23.225 | 23.225 | 23.225 | 0 |
| 2024-04-30 | 22.950 | 23.250 | 22.850 | 23.225 | 23.225 | 40,945 |
| 2024-04-29 | 22.850 | 22.950 | 22.850 | 22.950 | 22.950 | 17,163 |
| 2024-04-26 | 22.650 | 22.952 | 22.650 | 22.950 | 22.950 | 25,813 |
| 2024-04-25 | 22.950 | 23.350 | 22.600 | 22.700 | 22.700 | 298,808 |
| 2024-04-24 | 23.475 | 23.475 | 23.475 | 23.475 | 23.475 | 0 |
| 2024-04-23 | 23.475 | 23.475 | 23.450 | 23.475 | 23.475 | 69,504 |
| 2024-04-22 | 23.575 | 23.700 | 23.450 | 23.525 | 23.525 | 52,155 |
| 2024-04-19 | 23.475 | 23.601 | 23.475 | 23.475 | 23.475 | 31,705 |
| 2024-04-18 | 23.425 | 23.601 | 23.400 | 23.425 | 23.425 | 739,735 |
| 2024-04-17 | 23.500 | 23.675 | 23.500 | 23.675 | 23.675 | 41,732 |
| 2024-04-16 | 23.325 | 23.500 | 23.275 | 23.275 | 23.275 | 1,803 |
| 2024-04-15 | 23.325 | 23.452 | 23.250 | 23.325 | 23.325 | 4,929 |
| 2024-04-12 | 23.275 | 23.405 | 23.275 | 23.275 | 23.275 | 1,727 |
| 2024-04-11 | 23.225 | 23.350 | 23.152 | 23.275 | 23.275 | 10,419 |
| 2024-04-10 | 23.125 | 23.350 | 23.075 | 23.075 | 23.075 | 1,935 |
| 2024-04-09 | 22.950 | 23.175 | 22.950 | 23.175 | 23.175 | 4,393 |
| 2024-04-08 | 22.800 | 22.910 | 22.800 | 22.800 | 22.800 | 429 |
| 2024-04-05 | 22.750 | 22.900 | 22.750 | 22.750 | 22.750 | 4,388 |
| 2024-04-04 | 22.850 | 22.903 | 22.750 | 22.850 | 22.850 | 606,719 |
| 2024-04-03 | 22.600 | 22.850 | 22.600 | 22.600 | 22.600 | 486,200 |
| 2024-04-02 | 22.550 | 22.650 | 22.550 | 22.600 | 22.600 | 28,492 |
| 2024-03-28 | 23.275 | 23.350 | 22.600 | 22.900 | 22.900 | 599,301 |
| 2024-03-27 | 23.325 | 23.452 | 23.250 | 23.375 | 23.375 | 631,074 |
| 2024-03-26 | 23.375 | 23.450 | 23.375 | 23.375 | 23.375 | 425,022 |
| 2024-03-25 | 23.275 | 23.350 | 23.275 | 23.275 | 23.275 | 22 |
| 2024-03-22 | 23.375 | 23.405 | 23.375 | 23.375 | 23.375 | 868 |
| 2024-03-21 | 23.225 | 23.448 | 23.200 | 23.275 | 23.275 | 21,604 |
| 2024-03-20 | 23.025 | 23.162 | 22.950 | 23.125 | 23.125 | 30,212 |
| 2024-03-19 | 22.950 | 23.019 | 22.950 | 22.950 | 22.950 | 8,687 |
| 2024-03-18 | 22.626 | 22.900 | 22.626 | 22.900 | 22.900 | 4,682 |
| 2024-03-15 | 22.100 | 22.309 | 22.100 | 22.100 | 22.100 | 4,529 |
| 2024-03-14 | 21.750 | 22.100 | 21.750 | 22.000 | 22.000 | 16,351 |
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.