CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	18.160	18.240	18.160	18.170	18.170	886
2023-09-22	18.150	18.240	18.120	18.210	18.210	1,350
2023-09-21	18.190	18.220	18.100	18.190	18.190	8,592
2023-09-20	18.150	18.220	18.100	18.190	18.190	2,786
2023-09-19	18.130	18.230	18.120	18.230	18.230	2,426
2023-09-18	17.920	18.240	17.740	18.110	18.110	144,433
2023-09-15	18.130	18.300	18.030	18.030	18.030	4,008
2023-09-14	18.030	18.300	17.958	18.050	18.050	3,736
2023-09-13	17.960	18.080	17.900	17.900	17.900	1,772
2023-09-12	18.030	18.080	17.900	18.070	18.070	6,312
2023-09-11	17.860	18.040	17.860	17.980	17.980	4,233
2023-09-08	17.900	17.980	17.780	17.980	17.980	759
2023-09-07	17.860	17.900	17.720	17.900	17.900	2,580
2023-09-06	17.820	17.940	17.720	17.820	17.820	3,545
2023-09-05	17.860	17.900	17.860	17.880	17.880	332
2023-09-04	17.620	17.880	17.600	17.880	17.880	1,855
2023-09-01	17.740	17.880	17.680	17.800	17.800	2,756
2023-08-31	17.760	17.760	17.760	17.760	17.760	9,289
2023-08-30	18.010	18.100	17.940	18.050	18.050	3,943
2023-08-29	18.030	18.140	17.980	18.030	18.030	2,357
2023-08-25	17.980	18.060	17.980	17.980	17.980	6,740
2023-08-24	17.920	18.080	17.920	18.070	18.070	1,359
2023-08-23	17.900	17.940	17.860	17.920	17.920	4,053
2023-08-22	17.800	17.940	17.800	17.800	17.800	4,043
2023-08-21	17.840	17.940	17.780	17.800	17.800	6,727
2023-08-18	17.860	17.940	17.680	17.860	17.860	14,461
2023-08-17	17.840	17.980	17.800	17.920	17.920	24,627
2023-08-16	17.860	17.980	17.860	17.860	17.860	3,045
2023-08-15	17.860	17.920	17.740	17.920	17.920	5,763
2023-08-14	17.880	17.980	17.820	17.880	17.880	1,738
2023-08-11	17.940	18.020	17.880	18.010	18.010	1,023,474
2023-08-10	17.980	17.980	17.980	17.980	17.980	996
2023-08-09	17.840	18.020	17.840	17.900	17.900	1,801
2023-08-08	17.880	18.000	17.880	17.940	17.940	97,629
2023-08-07	17.860	17.980	17.840	17.840	17.840	5,308
2023-08-04	17.960	18.020	17.880	17.880	17.880	2,306
2023-08-03	17.880	18.000	17.880	17.920	17.920	4,105
2023-08-02	18.010	18.080	17.900	18.030	18.030	3,657
2023-08-01	18.160	18.160	17.960	17.980	17.980	7,099
2023-07-31	18.170	18.320	18.150	18.150	18.150	15,769
2023-07-28	17.880	18.240	17.880	18.130	18.130	3,395
2023-07-27	18.010	18.080	17.960	18.070	18.070	21,238
2023-07-26	18.110	18.180	17.820	17.820	17.820	8,613
2023-07-25	18.130	18.170	18.040	18.170	18.170	7,836
2023-07-24	18.110	18.240	18.070	18.070	18.070	4,733
2023-07-21	18.110	18.200	18.110	18.110	18.110	2,027
2023-07-20	18.130	18.260	18.110	18.110	18.110	10,549
2023-07-19	17.960	18.220	17.960	18.050	18.050	46,280
2023-07-18	17.700	17.940	17.618	17.780	17.780	22,549
2023-07-17	17.740	17.780	17.740	17.780	17.780	320,890
2023-07-14	17.540	17.880	17.540	17.880	17.880	16,035
2023-07-13	17.820	17.880	17.680	17.880	17.880	10,877
2023-07-12	17.880	17.980	17.800	17.840	17.840	8,602
2023-07-11	17.780	17.940	17.740	17.760	17.760	3,073
2023-07-10	17.570	17.722	17.570	17.570	17.570	9,402
2023-07-07	17.600	17.620	17.500	17.530	17.530	21,147
2023-07-06	17.420	17.620	17.420	17.470	17.470	929,341
2023-07-05	17.410	17.560	17.380	17.390	17.390	4,066
2023-07-04	17.250	17.442	17.250	17.250	17.250	3,327
2023-07-03	16.900	17.280	16.900	17.160	17.160	10,284

← NewerPage 14 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.