CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	21.425	21.700	21.425	21.425	21.425	15,594
2024-03-12	21.425	21.526	21.425	21.425	21.425	12,295
2024-03-11	21.275	21.450	21.273	21.325	21.325	38,324
2024-03-08	21.225	21.400	21.100	21.225	21.225	26,957
2024-03-07	21.100	21.325	21.100	21.325	21.325	669
2024-03-06	21.025	21.100	21.000	21.025	21.025	42,302
2024-03-05	20.950	21.052	20.900	20.900	20.900	20,224
2024-03-04	21.025	21.050	20.850	20.950	20.950	27,868
2024-03-01	21.000	21.050	21.000	21.025	21.025	22,085
2024-02-29	20.900	21.100	20.800	20.900	20.900	68,218
2024-02-28	20.950	20.950	20.900	20.900	20.900	6,677
2024-02-27	21.075	21.125	21.000	21.125	21.125	2,413
2024-02-26	21.075	21.100	20.900	20.900	20.900	8,125
2024-02-23	21.125	21.125	21.100	21.125	21.125	3,258
2024-02-22	21.125	21.125	20.850	21.125	21.125	35,925
2024-02-21	21.250	21.250	20.998	21.175	21.175	24,274
2024-02-20	21.400	21.400	21.200	21.375	21.375	207,871
2024-02-19	21.275	21.452	21.275	21.275	21.275	5,366
2024-02-16	21.349	21.349	21.325	21.325	21.325	3,670
2024-02-15	21.375	21.375	21.250	21.375	21.375	3,408
2024-02-14	21.575	21.575	21.500	21.575	21.575	6,368
2024-02-13	21.500	21.625	21.500	21.625	21.625	4,978
2024-02-12	21.700	21.800	21.700	21.725	21.725	2,228
2024-02-09	21.500	21.750	21.500	21.575	21.575	7,521
2024-02-08	21.548	21.700	21.548	21.625	21.625	17,884
2024-02-07	21.600	21.800	21.600	21.625	21.625	6,898
2024-02-06	21.725	21.800	21.725	21.725	21.725	4,018
2024-02-05	21.625	21.625	21.550	21.625	21.625	2,400
2024-02-02	21.500	21.650	21.500	21.525	21.525	3,442
2024-02-01	21.902	21.902	21.500	21.525	21.525	15,400
2024-01-31	21.800	21.930	21.800	21.825	21.825	5,364
2024-01-30	21.650	21.850	21.650	21.725	21.725	3,483
2024-01-29	21.575	21.700	21.525	21.525	21.525	42,454
2024-01-26	21.675	21.750	21.100	21.675	21.675	1,033,405
2024-01-25	21.625	21.700	21.575	21.625	21.625	14,544
2024-01-24	21.625	21.702	21.500	21.575	21.575	28,292
2024-01-23	21.594	21.594	21.500	21.525	21.525	134,452
2024-01-22	21.375	21.600	21.375	21.375	21.375	76,509
2024-01-19	21.350	21.450	21.350	21.375	21.375	25,406
2024-01-18	21.325	21.353	21.150	21.275	21.275	24,820
2024-01-17	21.075	21.350	20.950	21.325	21.325	39,814
2024-01-16	20.950	21.202	20.950	21.025	21.025	35,803
2024-01-15	20.950	21.150	20.950	21.025	21.025	15,424
2024-01-12	21.075	21.150	20.750	21.025	21.025	16,499
2024-01-11	21.025	21.150	20.950	20.950	20.950	10,001
2024-01-10	20.800	21.000	20.650	20.750	20.750	7,380
2024-01-09	20.850	21.000	20.800	20.900	20.900	19,470
2024-01-08	21.150	21.150	20.850	20.850	20.850	42,526
2024-01-05	20.950	21.350	20.950	21.325	21.325	539,768
2024-01-04	21.125	21.149	21.000	21.075	21.075	5,494
2024-01-03	20.950	21.200	20.950	21.025	21.025	8,103
2024-01-02	20.950	21.099	20.949	21.025	21.025	9,126
2023-12-29	21.025	21.151	20.950	21.125	21.125	36,140
2023-12-28	20.850	21.150	20.850	20.950	20.950	21,784
2023-12-27	20.700	20.950	20.700	20.750	20.750	92,530
2023-12-22	20.355	20.800	20.250	20.400	20.400	9,532
2023-12-21	20.245	20.450	20.245	20.245	20.245	6,353
2023-12-20	20.110	20.250	20.000	20.165	20.165	14,847
2023-12-19	20.102	20.150	20.102	20.120	20.120	552
2023-12-18	19.865	20.050	19.842	20.010	20.010	6,515

← NewerPage 12 of 22 · 1,268 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.