CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	16.840	17.040	16.840	17.000	17.000	4,306
2023-06-29	16.610	16.842	16.520	16.610	16.610	2,854
2023-06-28	16.340	16.660	16.340	16.550	16.550	6,381
2023-06-27	16.180	16.320	16.180	16.300	16.300	12,891
2023-06-26	16.140	16.260	16.100	16.160	16.160	13,884
2023-06-23	16.280	16.300	16.080	16.160	16.160	10,188
2023-06-22	16.320	16.360	16.240	16.240	16.240	996
2023-06-21	16.360	16.360	16.260	16.340	16.340	4,429
2023-06-20	16.440	16.440	16.360	16.410	16.410	3,721
2023-06-19	16.450	16.620	16.260	16.410	16.410	614,371
2023-06-16	16.580	16.580	16.380	16.510	16.510	306,627
2023-06-15	16.620	16.620	16.440	16.510	16.510	20,827
2023-06-14	16.470	16.620	16.380	16.570	16.570	15,863
2023-06-13	16.660	16.660	16.420	16.590	16.590	504,798
2023-06-12	16.590	16.762	16.500	16.690	16.690	13,031
2023-06-09	16.650	16.760	16.550	16.550	16.550	26,648
2023-06-08	16.590	16.700	16.500	16.550	16.550	11,196
2023-06-07	16.555	16.780	16.555	16.670	16.670	276,245
2023-06-06	16.200	16.540	16.200	16.410	16.410	14,846
2023-06-05	16.160	16.280	16.160	16.160	16.160	11,721
2023-06-02	15.790	16.260	15.790	16.160	16.160	16,535
2023-06-01	15.460	15.760	15.420	15.730	15.730	34,247
2023-05-31	15.220	15.480	15.220	15.380	15.380	26,898
2023-05-30	15.320	15.380	15.200	15.320	15.320	29,814
2023-05-26	15.240	15.288	15.080	15.110	15.110	8,036
2023-05-25	15.380	15.380	15.300	15.380	15.380	8,045
2023-05-24	15.360	15.425	15.240	15.340	15.340	6,676
2023-05-23	15.360	15.440	15.160	15.380	15.380	23,910
2023-05-22	15.360	15.480	15.360	15.380	15.380	8,414
2023-05-19	15.320	15.380	15.260	15.340	15.340	27,996
2023-05-18	15.320	15.380	15.300	15.380	15.380	8,335
2023-05-17	15.170	15.420	15.140	15.380	15.380	7,575
2023-05-16	15.150	15.242	15.090	15.090	15.090	17,508
2023-05-15	15.130	15.220	15.020	15.170	15.170	24,150
2023-05-12	15.110	15.110	14.920	15.110	15.110	14,751
2023-05-11	15.220	15.220	15.100	15.130	15.130	19,655
2023-05-10	14.970	15.140	14.920	15.050	15.050	14,827
2023-05-09	14.930	15.100	14.820	14.970	14.970	18,531
2023-05-05	14.850	14.980	14.700	14.830	14.830	20,398
2023-05-04	14.910	14.920	14.660	14.870	14.870	17,482
2023-05-03	14.740	14.880	14.740	14.740	14.740	6,644
2023-05-02	14.780	14.900	14.600	14.890	14.890	23,700
2023-04-28	14.360	14.830	14.360	14.830	14.830	20,879
2023-04-27	14.270	14.400	14.240	14.250	14.250	9,670
2023-04-26	14.310	14.360	14.140	14.270	14.270	11,610
2023-04-25	14.090	14.380	14.060	14.270	14.270	28,907
2023-04-24	14.130	14.300	14.130	14.130	14.130	21,337
2023-04-21	14.130	14.240	14.020	14.110	14.110	17,148
2023-04-20	14.210	14.340	14.180	14.230	14.230	8,138
2023-04-19	14.150	14.300	14.120	14.150	14.150	12,079
2023-04-18	14.250	14.260	14.140	14.230	14.230	8,836
2023-04-17	14.290	14.300	14.040	14.290	14.290	9,142
2023-04-14	14.010	14.350	13.960	14.350	14.350	23,876
2023-04-13	14.000	14.000	13.740	13.960	13.960	28,193
2023-04-12	13.820	14.040	13.760	13.960	13.960	149,623
2023-04-11	13.430	14.040	13.418	13.720	13.720	10,864
2023-04-06	13.530	13.530	13.530	13.530	13.530	49,646
2023-04-05	13.060	13.100	12.900	13.020	13.020	254,015
2023-04-04	13.250	13.330	12.880	13.060	13.060	153,766
2023-04-03	13.040	13.260	12.800	13.100	13.100	18,803

← NewerPage 15 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.