CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	11.660	11.660	11.330	11.330	11.330	13,809
2022-10-10	11.835	11.880	11.630	11.640	11.640	9,537
2022-10-07	12.490	12.490	11.900	12.010	12.010	14,765
2022-10-06	12.580	12.690	12.520	12.625	12.625	15,245
2022-10-05	12.930	12.930	12.400	12.400	12.400	16,077
2022-10-04	12.980	12.980	12.850	12.980	12.980	5,630
2022-10-03	12.480	12.880	12.280	12.810	12.810	13,650
2022-09-30	12.440	12.790	12.400	12.725	12.725	42,643
2022-09-29	12.352	12.352	12.090	12.170	12.170	16,704
2022-09-28	12.385	12.600	12.120	12.470	12.470	15,407
2022-09-27	13.010	13.010	12.365	12.365	12.365	101,413
2022-09-26	13.030	13.530	13.030	13.115	13.115	6,998
2022-09-23	13.134	13.134	12.970	13.075	13.075	8,023
2022-09-22	13.900	13.900	13.545	13.545	13.545	12,394
2022-09-21	14.180	14.210	13.652	14.130	14.130	32,008
2022-09-20	14.760	14.760	14.407	14.410	14.410	9,604
2022-09-16	14.920	14.940	14.863	14.870	14.870	4,411
2022-09-15	14.900	14.900	14.860	14.900	14.900	6,746
2022-09-14	15.085	15.085	14.920	15.085	15.085	315,586
2022-09-13	15.095	15.270	15.025	15.025	15.025	2,005
2022-09-12	15.045	15.110	15.045	15.045	15.045	2
2022-09-09	14.755	14.755	14.700	14.755	14.755	932
2022-09-08	14.785	14.810	14.635	14.635	14.635	1,625
2022-09-07	14.800	14.820	14.720	14.820	14.820	26,697
2022-09-06	14.890	14.890	14.810	14.890	14.890	5,653
2022-09-05	14.900	14.910	14.760	14.900	14.900	117,627
2022-09-02	14.900	15.030	14.800	14.900	14.900	190,866
2022-09-01	14.870	14.948	14.820	14.820	14.820	9,832
2022-08-31	15.005	15.010	14.800	14.840	14.840	23,302
2022-08-30	15.360	15.470	14.890	15.035	15.035	6,878
2022-08-26	15.525	15.610	15.150	15.300	15.300	14,311
2022-08-25	15.160	15.640	15.160	15.465	15.465	22,648
2022-08-24	15.045	15.160	15.015	15.015	15.015	8,049
2022-08-23	15.055	15.140	15.000	15.045	15.045	2,754
2022-08-22	15.165	15.165	14.990	15.165	15.165	4,465
2022-08-19	15.250	15.300	15.147	15.220	15.220	1,606
2022-08-18	15.340	15.340	15.200	15.270	15.270	3,185
2022-08-17	15.469	15.469	15.297	15.445	15.445	6,030
2022-08-16	15.370	15.570	15.320	15.485	15.485	27,604
2022-08-15	15.760	15.760	15.430	15.525	15.525	9,175
2022-08-12	15.415	15.800	15.400	15.630	15.630	355,872
2022-08-11	15.210	15.420	15.210	15.210	15.210	920
2022-08-10	15.140	15.250	15.140	15.230	15.230	2,084
2022-08-09	15.015	15.050	14.960	15.005	15.005	25,205
2022-08-08	15.045	15.060	14.988	15.035	15.035	24,126
2022-08-05	15.065	15.150	14.969	15.045	15.045	10,485
2022-08-04	15.045	15.120	14.910	15.055	15.055	31,512
2022-08-03	14.960	15.010	14.630	14.890	14.890	20,884
2022-08-02	14.948	14.948	14.840	14.840	14.840	1,902
2022-08-01	14.970	15.000	14.780	14.960	14.960	115
2022-07-29	14.960	14.960	14.960	14.960	14.960	0
2022-07-28	14.540	14.647	14.540	14.540	14.540	6,862
2022-07-27	14.420	14.550	14.390	14.510	14.510	9,317
2022-07-26	14.963	14.963	14.377	14.480	14.480	6,458
2022-07-25	15.105	15.140	14.950	15.105	15.105	42,163
2022-07-22	14.798	15.097	14.798	15.025	15.025	8,895
2022-07-21	14.605	14.605	14.565	14.605	14.605	7,438
2022-07-20	14.626	14.626	14.580	14.580	14.580	15,079
2022-07-19	14.720	14.770	14.720	14.725	14.725	4,509
2022-07-18	14.480	14.567	14.430	14.430	14.430	5,138

← NewerPage 18 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.