CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	22.740	22.840	22.680	22.810	22.810	171,374
2022-01-20	22.780	22.880	22.760	22.810	22.810	8,700
2022-01-19	22.810	22.860	22.740	22.780	22.780	49,028
2022-01-18	22.810	22.810	22.720	22.810	22.810	345,113
2022-01-17	22.760	22.860	22.760	22.830	22.830	125,622
2022-01-14	22.740	22.802	22.740	22.760	22.760	87,979
2022-01-13	22.640	22.820	22.640	22.640	22.640	228,474
2022-01-12	22.660	22.780	22.620	22.720	22.720	15,495
2022-01-11	22.560	22.680	22.560	22.560	22.560	45,214
2022-01-10	22.440	22.620	22.400	22.400	22.400	119,606
2022-01-07	22.340	22.580	22.340	22.400	22.400	45,923
2022-01-06	22.500	22.640	22.220	22.290	22.290	540,632
2022-01-05	22.560	22.700	22.540	22.640	22.640	445,605
2022-01-04	22.600	22.760	22.600	22.600	22.600	17,824
2021-12-31	22.480	22.480	22.480	22.480	22.480	0
2021-12-30	22.480	22.560	22.480	22.480	22.480	275,065
2021-12-29	22.480	22.540	22.460	22.480	22.480	17,341
2021-12-24	22.500	22.500	22.500	22.500	22.500	0
2021-12-23	22.500	22.640	22.360	22.500	22.500	26,086
2021-12-22	22.340	22.500	22.340	22.370	22.370	22,436
2021-12-21	22.340	22.480	22.340	22.370	22.370	17,286
2021-12-20	22.330	22.380	22.129	22.250	22.250	43,262
2021-12-17	22.370	22.500	22.320	22.400	22.400	333,284
2021-12-16	22.460	22.580	22.300	22.440	22.440	62,751
2021-12-15	22.250	22.400	22.240	22.350	22.350	12,384
2021-12-14	22.250	22.400	22.220	22.270	22.270	120,110
2021-12-13	22.270	22.300	22.220	22.250	22.250	46,310
2021-12-10	22.180	22.340	22.180	22.330	22.330	39,322
2021-12-09	22.400	22.440	22.240	22.440	22.440	417,955
2021-12-08	22.600	22.600	22.300	22.310	22.310	72,533
2021-12-07	22.480	22.780	22.460	22.580	22.580	165,388
2021-12-06	21.760	22.560	21.360	22.560	22.560	280,538
2021-12-03	21.370	21.370	21.370	21.370	21.370	27,841
2021-12-02	21.000	21.200	20.900	20.900	20.900	22,876
2021-12-01	20.560	21.080	20.560	20.800	20.800	37,666
2021-11-30	20.400	20.660	20.400	20.550	20.550	45,028
2021-11-29	20.240	20.560	20.240	20.410	20.410	174,568
2021-11-26	20.730	20.943	20.160	20.240	20.240	565,927
2021-11-25	21.000	21.060	20.900	20.900	20.900	112,775
2021-11-24	20.750	21.020	20.720	20.940	20.940	15,513
2021-11-23	20.760	20.860	20.760	20.800	20.800	37,949
2021-11-22	20.920	20.920	20.820	20.920	20.920	41,776
2021-11-19	21.040	21.060	20.760	20.880	20.880	60,230
2021-11-18	21.120	21.180	21.000	21.180	21.180	7,851
2021-11-17	21.390	21.460	21.220	21.410	21.410	5,565
2021-11-16	21.370	21.420	21.230	21.230	21.230	9,437
2021-11-15	21.160	21.320	21.160	21.160	21.160	27,010
2021-11-12	21.040	21.250	21.000	21.000	21.000	16,585
2021-11-11	21.160	21.320	21.100	21.180	21.180	3,301
2021-11-10	21.330	21.420	21.180	21.310	21.310	4,223
2021-11-09	21.100	21.420	21.100	21.120	21.120	24,862
2021-11-08	21.290	21.460	21.172	21.330	21.330	22,798
2021-11-05	21.060	21.400	21.060	21.210	21.210	8,195
2021-11-04	21.120	21.280	21.120	21.140	21.140	9,747
2021-11-03	20.690	20.960	20.660	20.710	20.710	8,978
2021-11-02	20.760	20.760	20.700	20.710	20.710	8,947
2021-11-01	20.730	20.920	20.720	20.800	20.800	15,265
2021-10-29	20.600	20.740	20.600	20.690	20.690	13,684
2021-10-28	20.690	20.760	20.630	20.630	20.630	25,487
2021-10-27	20.690	20.840	20.640	20.730	20.730	33,072

← NewerPage 21 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.