CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	19.865	20.050	19.842	20.010	20.010	6,515
2023-12-15	20.020	20.200	19.980	20.120	20.120	10,592
2023-12-14	19.710	19.960	19.620	19.920	19.920	5,862
2023-12-13	19.240	19.480	19.240	19.240	19.240	4,503
2023-12-12	19.000	19.200	19.000	19.200	19.200	4,352
2023-12-11	18.910	18.940	18.860	18.910	18.910	88,917
2023-12-08	19.010	19.020	18.920	18.950	18.950	2,797
2023-12-07	19.040	19.040	18.920	19.030	19.030	13,817
2023-12-06	19.070	19.200	19.030	19.030	19.030	601
2023-12-05	19.000	19.080	19.000	19.010	19.010	88,587
2023-12-04	19.050	19.070	18.840	19.070	19.070	90,775
2023-12-01	18.890	19.120	18.811	18.910	18.910	5,911
2023-11-30	18.870	18.979	18.820	18.910	18.910	24,865
2023-11-29	18.880	19.020	18.880	19.010	19.010	3,491
2023-11-28	18.480	18.860	18.400	18.580	18.580	4,917
2023-11-27	18.780	18.780	18.000	18.660	18.660	19,023
2023-11-24	19.360	19.600	18.860	18.870	18.870	2,415
2023-11-23	19.160	19.400	19.160	19.340	19.340	648
2023-11-22	18.760	18.870	18.760	18.870	18.870	500
2023-11-21	18.270	18.460	17.940	18.270	18.270	6,678
2023-11-20	18.170	18.380	18.159	18.170	18.170	2,654
2023-11-17	18.540	18.600	18.260	18.330	18.330	2,661
2023-11-16	18.620	18.700	18.620	18.660	18.660	2,570
2023-11-15	18.600	18.680	18.600	18.600	18.600	3,438
2023-11-14	18.420	18.600	18.380	18.460	18.460	3,914
2023-11-13	18.420	18.500	18.180	18.250	18.250	9,507
2023-11-10	18.350	18.460	18.280	18.330	18.330	6,085
2023-11-09	18.310	18.500	18.160	18.270	18.270	2,797
2023-11-08	18.742	18.742	18.320	18.480	18.480	2,689
2023-11-07	18.910	18.940	18.760	18.910	18.910	2,308
2023-11-06	19.170	19.180	18.800	18.990	18.990	4,110
2023-11-03	19.158	19.220	19.158	19.200	19.200	3,828
2023-11-02	19.070	19.200	18.920	19.150	19.150	4,109
2023-11-01	18.990	19.080	18.870	18.870	18.870	185,496
2023-10-31	18.870	18.980	18.840	18.870	18.870	3,823
2023-10-30	18.620	18.880	18.620	18.620	18.620	8,239
2023-10-27	18.520	18.640	18.520	18.560	18.560	4,292
2023-10-26	18.560	18.560	18.560	18.560	18.560	0
2023-10-25	18.560	18.660	18.470	18.560	18.560	9,539
2023-10-24	18.520	18.640	18.520	18.640	18.640	4,922
2023-10-23	18.480	18.500	18.100	18.500	18.500	2,249
2023-10-20	18.350	18.500	18.200	18.500	18.500	403,121
2023-10-19	18.480	18.520	18.440	18.480	18.480	2,804
2023-10-18	18.500	18.586	18.440	18.480	18.480	3,358
2023-10-17	18.620	18.660	18.500	18.600	18.600	4,960
2023-10-16	18.400	18.680	18.300	18.520	18.520	4,984
2023-10-13	18.480	18.580	18.280	18.500	18.500	6,112
2023-10-12	18.660	18.720	18.520	18.720	18.720	3,446
2023-10-11	18.520	18.640	18.520	18.520	18.520	6,985
2023-10-10	18.520	18.580	18.400	18.580	18.580	6,834
2023-10-09	18.330	18.440	18.260	18.330	18.330	3,507
2023-10-06	18.400	18.480	18.120	18.190	18.190	1,964
2023-10-05	18.370	18.420	18.340	18.420	18.420	1,809
2023-10-04	18.250	18.380	18.170	18.170	18.170	4,267
2023-10-03	18.210	18.320	18.020	18.150	18.150	7,103
2023-10-02	18.360	18.360	18.230	18.230	18.230	1,514
2023-09-29	18.280	18.460	18.280	18.420	18.420	1,172
2023-09-28	18.110	18.260	18.110	18.110	18.110	2,425
2023-09-27	18.260	18.260	18.099	18.170	18.170	4,102
2023-09-26	18.140	18.220	18.140	18.170	18.170	5,718

← NewerPage 13 of 22 · 1,262 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.