CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	15.895	15.895	15.770	15.895	15.895	1,573
2026-02-04	15.690	15.970	15.690	15.895	15.895	235
2026-02-03	15.800	15.800	15.650	15.654	15.654	979
2026-02-02	15.535	15.705	15.520	15.576	15.576	1,639
2026-01-30	15.895	15.930	15.550	15.730	15.730	1,351
2026-01-29	15.915	15.925	15.915	15.925	15.925	140
2026-01-28	15.865	16.000	15.830	15.875	15.875	479
2026-01-27	15.660	15.885	15.660	15.820	15.820	661
2026-01-26	15.575	15.730	15.540	15.706	15.706	529
2026-01-23	15.815	15.815	15.680	15.815	15.815	300
2026-01-22	15.790	15.845	15.790	15.845	15.845	543
2026-01-21	15.500	15.500	15.320	15.445	15.445	825
2026-01-20	15.530	15.530	15.405	15.405	15.405	724
2026-01-19	15.780	15.810	15.710	15.750	15.750	1,364
2026-01-16	16.040	16.150	15.977	16.070	16.070	2,026
2026-01-15	15.845	16.070	15.845	16.030	16.030	933
2026-01-14	16.010	16.050	15.720	15.720	15.720	140
2026-01-13	16.050	16.070	15.980	16.070	16.070	50
2026-01-12	15.905	16.050	15.855	15.915	15.915	2,448
2026-01-09	15.949	15.949	15.760	15.915	15.915	160
2026-01-08	15.980	16.190	15.980	16.190	16.190	468
2026-01-07	15.650	15.815	15.650	15.815	15.815	715
2026-01-06	15.610	15.610	15.475	15.475	15.475	179
2026-01-05	15.515	15.750	15.370	15.600	15.600	2,019
2026-01-02	15.650	15.700	15.390	15.435	15.435	702
2025-12-31	15.565	15.651	15.565	15.565	15.565	1,098
2025-12-30	15.565	15.740	15.565	15.565	15.565	2,893
2025-12-29	15.580	15.620	15.580	15.620	15.620	732
2025-12-24	15.620	15.620	15.570	15.620	15.620	300
2025-12-23	15.565	15.620	15.540	15.620	15.620	140
2025-12-22	15.565	15.685	15.565	15.565	15.565	4,594
2025-12-19	15.650	15.700	15.425	15.425	15.425	1,621
2025-12-18	15.620	15.620	15.620	15.620	15.620	0
2025-12-17	15.545	15.545	15.545	15.545	15.545	0
2025-12-16	15.390	15.440	15.240	15.370	15.370	1,369
2025-12-15	15.155	15.220	15.125	15.125	15.125	2,004
2025-12-12	15.115	15.130	15.095	15.105	15.105	216
2025-12-11	15.045	15.230	15.020	15.055	15.055	3,904
2025-12-10	15.115	15.160	15.020	15.065	15.065	624
2025-12-09	15.095	15.135	15.060	15.135	15.135	3,794
2025-12-08	15.005	15.100	14.955	15.005	15.005	323
2025-12-05	15.075	15.080	14.960	14.990	14.990	4,963
2025-12-04	14.960	15.094	14.960	14.970	14.970	447
2025-12-03	15.330	15.340	15.020	15.085	15.085	1,058
2025-12-02	15.390	15.390	15.260	15.260	15.260	311
2025-12-01	15.565	15.620	15.460	15.620	15.620	1,615
2025-11-28	15.935	15.940	15.615	15.700	15.700	2,956
2025-11-27	15.740	15.740	15.740	15.740	15.740	0
2025-11-26	15.895	15.990	15.760	15.780	15.780	600
2025-11-25	15.805	15.888	15.790	15.790	15.790	159
2025-11-24	15.680	15.880	15.680	15.680	15.680	3,221
2025-11-21	15.425	15.519	15.415	15.415	15.415	149
2025-11-20	15.535	15.630	15.465	15.465	15.465	250
2025-11-19	15.700	15.725	15.390	15.455	15.455	8,792
2025-11-18	15.825	15.825	15.600	15.600	15.600	470
2025-11-17	16.150	16.175	16.120	16.120	16.120	480
2025-11-14	16.450	16.450	16.210	16.305	16.305	1,148
2025-11-13	16.605	16.605	16.605	16.605	16.605	0
2025-11-12	16.308	16.490	16.308	16.490	16.490	117
2025-11-11	16.235	16.314	16.235	16.235	16.235	300

← NewerPage 4 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.