CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	12.122	12.122	11.930	12.030	12.030	10,734
2023-01-05	12.160	12.310	12.030	12.100	12.100	8,033
2023-01-04	12.120	12.190	11.972	12.140	12.140	15,332
2023-01-03	11.960	12.170	11.960	12.110	12.110	24,107
2022-12-30	11.620	11.630	11.620	11.620	11.620	1,463
2022-12-29	11.450	11.610	11.450	11.585	11.585	16,999
2022-12-28	11.545	11.650	11.450	11.545	11.545	15,010
2022-12-23	11.585	11.690	11.560	11.630	11.630	6,629
2022-12-22	11.640	11.720	11.560	11.620	11.620	3,151
2022-12-21	11.540	11.670	11.540	11.565	11.565	11,905
2022-12-20	11.500	11.500	11.270	11.280	11.280	32,848
2022-12-19	11.865	11.870	11.720	11.825	11.825	5,322
2022-12-16	12.170	12.180	11.680	11.780	11.780	23,966
2022-12-15	12.180	12.340	12.100	12.255	12.255	21,387
2022-12-14	12.205	12.460	12.164	12.355	12.355	10,975
2022-12-13	12.215	12.440	12.010	12.410	12.410	6,405
2022-12-12	12.240	12.240	12.080	12.120	12.120	9,542
2022-12-09	12.490	12.530	12.340	12.470	12.470	326,978
2022-12-08	12.375	12.520	12.210	12.500	12.500	9,470
2022-12-07	12.450	12.450	12.300	12.305	12.305	5,749
2022-12-06	12.677	12.677	12.360	12.375	12.375	8,384
2022-12-05	12.490	12.820	12.490	12.675	12.675	9,454
2022-12-02	12.385	12.520	12.249	12.460	12.460	10,239
2022-12-01	12.490	12.490	12.320	12.345	12.345	6,554
2022-11-30	12.275	12.400	12.180	12.285	12.285	17,292
2022-11-29	12.335	12.530	12.300	12.430	12.430	6,164
2022-11-28	12.550	12.550	12.370	12.420	12.420	11,339
2022-11-25	12.670	12.670	12.460	12.580	12.580	23,312
2022-11-24	12.440	13.190	12.440	12.830	12.830	40,071
2022-11-23	12.170	12.170	11.990	12.150	12.150	173,095
2022-11-22	12.235	12.360	12.120	12.235	12.235	25,515
2022-11-21	12.800	12.810	12.180	12.180	12.180	20,375
2022-11-18	12.820	12.910	12.760	12.890	12.890	5,150
2022-11-17	12.940	13.110	12.700	12.800	12.800	13,606
2022-11-16	12.980	12.980	12.870	12.950	12.950	7,959
2022-11-15	13.240	13.240	13.110	13.240	13.240	5,040
2022-11-14	13.370	13.370	13.010	13.220	13.220	19,247
2022-11-11	13.425	13.500	13.135	13.135	13.135	7,720
2022-11-10	12.355	13.320	12.280	13.175	13.175	23,319
2022-11-09	12.265	12.500	12.220	12.500	12.500	10,124
2022-11-08	12.335	12.410	12.100	12.375	12.375	11,869
2022-11-07	12.355	12.600	12.260	12.355	12.355	71,255
2022-11-04	12.120	12.390	12.010	12.315	12.315	19,966
2022-11-03	12.100	12.100	11.910	12.000	12.000	4,693
2022-11-02	12.420	12.420	12.030	12.070	12.070	48,652
2022-11-01	12.120	12.360	12.120	12.235	12.235	12,096
2022-10-31	11.965	12.010	11.840	12.000	12.000	789
2022-10-28	11.945	11.945	11.820	11.945	11.945	2,275
2022-10-27	11.980	12.160	11.980	12.130	12.130	30,663
2022-10-26	11.790	11.790	11.790	11.790	11.790	0
2022-10-25	11.650	11.930	11.520	11.790	11.790	12,096
2022-10-24	11.630	11.630	11.500	11.630	11.630	9,174
2022-10-21	11.621	11.621	11.585	11.600	11.600	6,695
2022-10-20	11.670	11.880	11.600	11.740	11.740	5,204
2022-10-19	11.720	11.720	11.540	11.700	11.700	6,142
2022-10-18	11.865	12.060	11.830	11.905	11.905	3,836
2022-10-17	11.575	11.890	11.549	11.825	11.825	8,027
2022-10-14	11.370	11.730	11.350	11.610	11.610	15,147
2022-10-13	11.280	11.420	11.060	11.210	11.210	14,963
2022-10-12	11.300	11.420	11.160	11.340	11.340	7,384

← NewerPage 17 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.