CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	14.420	14.420	14.357	14.420	14.420	19,602
2022-07-14	14.420	14.420	14.357	14.420	14.420	8,975
2022-07-13	14.365	14.527	14.320	14.520	14.520	4,199
2022-07-12	14.315	14.315	14.250	14.315	14.315	1,628
2022-07-11	14.670	14.670	14.230	14.245	14.245	21,246
2022-07-08	14.570	14.700	14.570	14.615	14.615	15,267
2022-07-07	14.400	14.500	14.375	14.375	14.375	4,281
2022-07-06	14.290	14.390	14.290	14.295	14.295	10,567
2022-07-05	14.250	14.280	14.250	14.265	14.265	37,519
2022-07-04	14.375	14.390	14.247	14.375	14.375	7,208
2022-07-01	14.400	14.450	14.365	14.365	14.365	18,004
2022-06-30	14.520	14.520	14.477	14.520	14.520	10,664
2022-06-29	14.615	14.645	14.507	14.645	14.645	31,303
2022-06-28	14.615	14.760	14.615	14.615	14.615	28,522
2022-06-27	14.635	14.740	14.550	14.635	14.635	10,065
2022-06-24	14.735	14.869	14.620	14.735	14.735	7,409
2022-06-23	14.470	14.470	14.377	14.470	14.470	12,076
2022-06-22	14.375	14.740	14.330	14.570	14.570	3,876
2022-06-21	14.850	14.890	14.430	14.430	14.430	12,967
2022-06-20	14.718	14.870	14.718	14.820	14.820	15,681
2022-06-17	14.605	14.900	14.310	14.375	14.375	60,529
2022-06-16	15.070	15.070	14.497	14.560	14.560	22,439
2022-06-15	15.598	15.598	15.237	15.495	15.495	12,261
2022-06-14	15.678	15.678	15.527	15.650	15.650	49,591
2022-06-13	16.438	16.438	15.220	15.370	15.370	25,664
2022-06-10	16.775	16.900	16.510	16.635	16.635	172,561
2022-06-09	17.270	17.270	16.750	16.930	16.930	33,450
2022-06-08	16.550	17.320	16.550	17.270	17.270	29,222
2022-06-07	19.085	19.190	16.140	16.460	16.460	275,961
2022-06-06	20.410	20.410	20.410	20.410	20.410	0
2022-06-01	20.400	20.560	20.400	20.410	20.410	1,083
2022-05-31	20.800	20.800	20.340	20.550	20.550	57,347
2022-05-30	21.900	21.900	21.120	21.390	21.390	18,448
2022-05-27	22.760	22.920	22.760	22.760	22.760	5,115
2022-05-26	22.890	22.890	22.890	22.890	22.890	0
2022-05-25	22.930	23.000	22.930	22.930	22.930	420,989
2022-05-24	22.910	22.983	22.910	22.910	22.910	190,073
2022-05-23	22.960	22.983	22.960	22.970	22.970	120,902
2022-05-20	22.960	22.983	22.960	22.970	22.970	97,205
2022-05-19	22.950	22.983	22.940	22.970	22.970	174,788
2022-05-18	22.960	22.983	22.960	22.970	22.970	536,258
2022-05-17	22.970	22.983	22.960	22.970	22.970	410,508
2022-05-16	22.950	22.983	22.940	22.950	22.950	1,274,089
2022-05-13	22.970	22.983	22.970	22.970	22.970	160,968
2022-05-12	22.950	22.983	22.940	22.970	22.970	424,563
2022-05-11	22.960	22.983	22.960	22.970	22.970	353,898
2022-05-10	22.950	22.980	22.940	22.950	22.950	372,060
2022-05-09	22.970	22.980	22.960	22.970	22.970	127,183
2022-05-06	22.930	23.000	22.929	22.950	22.950	411,119
2022-05-05	22.950	22.963	22.940	22.950	22.950	236,484
2022-05-04	22.950	22.970	22.940	22.970	22.970	144,669
2022-05-03	22.950	22.980	22.950	22.950	22.950	89,648
2022-04-29	22.950	22.968	22.940	22.950	22.950	62,351
2022-04-28	22.970	22.980	22.940	22.970	22.970	136,491
2022-04-27	22.950	22.980	22.940	22.970	22.970	85,720
2022-04-26	22.950	23.000	22.940	22.990	22.990	22,558
2022-04-25	22.970	23.000	22.970	22.970	22.970	306,630
2022-04-22	22.960	23.000	22.960	22.970	22.970	35,744
2022-04-21	22.950	22.980	22.940	22.950	22.950	30,403
2022-04-20	22.940	22.980	22.940	22.950	22.950	50,254

← NewerPage 19 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.