CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	22.930	22.980	22.928	22.950	22.950	36,653
2022-04-14	22.930	23.000	22.920	22.930	22.930	953,661
2022-04-13	22.950	23.000	22.950	22.950	22.950	18,367
2022-04-12	22.920	23.010	22.920	22.970	22.970	112,894
2022-04-11	22.930	23.000	22.930	22.930	22.930	22,499
2022-04-08	22.990	23.000	22.940	22.970	22.970	844,977
2022-04-07	22.970	23.000	22.950	22.950	22.950	17,975
2022-04-06	22.960	23.020	22.960	22.970	22.970	10,109
2022-04-05	22.980	23.000	22.980	22.990	22.990	14,559
2022-04-04	22.960	23.000	22.960	22.970	22.970	18,875
2022-04-01	22.950	22.980	22.950	22.950	22.950	10,533
2022-03-31	22.950	23.000	22.950	22.950	22.950	51,977
2022-03-30	22.930	22.960	22.930	22.930	22.930	24,083
2022-03-29	22.950	22.960	22.930	22.930	22.930	27,787
2022-03-28	22.950	22.980	22.940	22.970	22.970	12,475
2022-03-25	22.970	23.000	22.970	22.970	22.970	14,632
2022-03-24	22.960	23.000	22.960	22.970	22.970	492,299
2022-03-23	22.940	22.980	22.940	22.970	22.970	165,052
2022-03-22	22.950	22.960	22.950	22.950	22.950	9,126
2022-03-21	22.930	22.960	22.930	22.930	22.930	13,423
2022-03-18	22.900	22.940	22.900	22.930	22.930	161,365
2022-03-17	22.910	22.960	22.910	22.910	22.910	27,257
2022-03-16	22.910	22.960	22.900	22.910	22.910	255,389
2022-03-15	22.890	22.960	22.890	22.890	22.890	871,069
2022-03-14	22.890	22.980	22.880	22.910	22.910	174,349
2022-03-11	22.890	22.940	22.880	22.890	22.890	16,785
2022-03-10	22.890	22.890	22.860	22.890	22.890	20,836
2022-03-09	22.870	22.920	22.870	22.870	22.870	13,846
2022-03-08	22.850	22.900	22.850	22.850	22.850	106,356
2022-03-07	22.870	22.900	22.860	22.870	22.870	88,381
2022-03-04	22.890	22.900	22.886	22.890	22.890	59,255
2022-03-03	22.870	22.920	22.860	22.890	22.890	42,720
2022-03-02	22.890	22.940	22.845	22.890	22.890	158,457
2022-03-01	22.930	22.940	22.896	22.930	22.930	430,133
2022-02-28	22.880	22.980	22.880	22.930	22.930	192,322
2022-02-25	22.950	22.960	22.884	22.950	22.950	34,389
2022-02-24	22.910	22.940	22.860	22.910	22.910	522,098
2022-02-23	22.950	22.980	22.945	22.970	22.970	16,653
2022-02-22	22.930	22.960	22.930	22.930	22.930	71,315
2022-02-21	22.928	22.980	22.928	22.950	22.950	54,542
2022-02-18	22.950	23.000	22.811	22.990	22.990	333,189
2022-02-17	22.970	23.040	22.970	22.970	22.970	2,028,798
2022-02-16	22.960	23.010	22.960	23.010	23.010	358,453
2022-02-15	22.980	23.040	22.980	23.010	23.010	182,488
2022-02-14	22.970	23.005	22.967	22.990	22.990	567,296
2022-02-11	23.000	23.060	23.000	23.030	23.030	1,779,674
2022-02-10	23.010	23.060	23.000	23.030	23.030	764,985
2022-02-09	23.010	23.080	23.000	23.030	23.030	418,543
2022-02-08	23.010	23.060	22.992	23.010	23.010	157,808
2022-02-07	23.000	23.000	22.960	22.990	22.990	77,261
2022-02-04	23.050	23.050	23.000	23.050	23.050	124,078
2022-02-03	23.030	23.080	23.020	23.050	23.050	166,839
2022-02-02	23.070	23.100	23.040	23.070	23.070	176,568
2022-02-01	23.050	23.160	23.010	23.010	23.010	124,849
2022-01-31	23.150	23.200	23.000	23.200	23.200	98,766
2022-01-28	22.930	23.140	22.910	22.910	22.910	78,621
2022-01-27	22.758	22.960	22.758	22.780	22.780	171,591
2022-01-26	22.560	22.720	22.540	22.540	22.540	27,874
2022-01-25	22.680	22.800	22.620	22.720	22.720	96,185
2022-01-24	22.680	22.780	22.580	22.660	22.660	42,560

← NewerPage 20 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.