CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	12.400	12.930	12.400	12.880	12.880	8,121
2023-03-30	11.610	12.090	11.610	12.090	12.090	6,079
2023-03-29	11.135	11.320	11.100	11.300	11.300	4,050
2023-03-28	11.370	11.370	11.040	11.105	11.105	24,810
2023-03-27	10.910	11.320	10.580	11.230	11.230	14,772
2023-03-24	11.170	11.170	10.820	10.820	10.820	19,607
2023-03-23	11.270	11.270	11.170	11.250	11.250	7,160
2023-03-22	11.490	11.490	11.200	11.260	11.260	5,419
2023-03-21	11.475	11.720	11.376	11.640	11.640	368,872
2023-03-20	11.565	11.612	11.310	11.600	11.600	5,843
2023-03-17	11.700	11.700	11.555	11.555	11.555	12,459
2023-03-16	11.610	11.890	11.230	11.885	11.885	16,955
2023-03-15	11.750	11.750	11.570	11.750	11.750	12,447
2023-03-14	11.750	11.841	11.650	11.660	11.660	7,492
2023-03-13	11.780	11.780	11.380	11.730	11.730	22,953
2023-03-10	11.825	11.960	11.690	11.710	11.710	20,854
2023-03-09	12.076	12.076	11.950	12.040	12.040	26,885
2023-03-08	12.215	12.220	12.130	12.130	12.130	23,658
2023-03-07	12.295	12.380	12.170	12.305	12.305	9,396
2023-03-06	12.265	12.380	12.245	12.245	12.245	5,766
2023-03-03	12.325	12.360	12.256	12.295	12.295	8,273
2023-03-02	12.180	12.360	12.160	12.275	12.275	15,732
2023-03-01	12.315	12.364	12.200	12.235	12.235	14,064
2023-02-28	12.233	12.340	12.233	12.245	12.245	12,175
2023-02-27	12.255	12.330	12.160	12.285	12.285	6,281
2023-02-24	12.180	12.370	12.180	12.265	12.265	9,780
2023-02-23	12.110	12.280	12.110	12.205	12.205	19,414
2023-02-22	12.215	12.250	12.090	12.245	12.245	18,225
2023-02-21	12.245	12.280	12.170	12.215	12.215	9,377
2023-02-20	12.241	12.360	12.241	12.305	12.305	8,882
2023-02-17	11.910	12.250	11.910	12.180	12.180	9,552
2023-02-16	12.050	12.050	11.895	11.895	11.895	12,569
2023-02-15	12.060	12.060	11.950	11.965	11.965	16,110
2023-02-14	11.935	12.130	11.900	12.110	12.110	12,824
2023-02-13	11.965	11.990	11.870	11.945	11.945	24,875
2023-02-10	11.915	12.000	11.860	11.865	11.865	22,551
2023-02-09	12.050	12.126	11.930	11.965	11.965	11,940
2023-02-08	11.953	12.050	11.953	11.975	11.975	13,354
2023-02-07	12.040	12.040	11.890	11.935	11.935	12,072
2023-02-06	12.160	12.260	12.110	12.190	12.190	29,701
2023-02-03	12.420	12.520	12.310	12.410	12.410	12,843
2023-02-02	12.440	12.580	12.440	12.440	12.440	17,380
2023-02-01	12.325	12.410	12.325	12.325	12.325	8,498
2023-01-31	12.280	12.470	12.280	12.385	12.385	22,653
2023-01-30	12.500	12.500	12.400	12.490	12.490	11,097
2023-01-27	12.625	12.707	12.540	12.685	12.685	11,556
2023-01-26	12.615	12.615	12.460	12.615	12.615	27,598
2023-01-25	12.460	12.740	12.336	12.500	12.500	31,140
2023-01-24	12.590	12.860	12.470	12.470	12.470	127,737
2023-01-23	12.615	12.670	12.480	12.580	12.580	23,929
2023-01-20	12.473	12.620	12.473	12.540	12.540	14,360
2023-01-19	12.506	12.506	12.330	12.385	12.385	20,699
2023-01-18	12.625	12.740	12.530	12.685	12.685	16,782
2023-01-17	12.615	12.640	12.380	12.520	12.520	27,376
2023-01-16	12.345	12.605	12.330	12.605	12.605	17,931
2023-01-13	12.341	12.341	12.240	12.285	12.285	1,911
2023-01-12	12.255	12.530	12.255	12.255	12.255	18,725
2023-01-11	12.070	12.250	12.070	12.090	12.090	20,476
2023-01-10	12.050	12.060	11.920	12.050	12.050	24,399
2023-01-09	12.130	12.130	11.990	12.130	12.130	22,081

← NewerPage 16 of 22 · 1,269 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.