CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	16.295	16.400	16.140	16.205	16.205	1,486
2025-11-07	16.335	16.350	16.190	16.335	16.335	1,554
2025-11-06	16.260	16.370	16.260	16.335	16.335	2,365
2025-11-05	16.335	16.410	16.080	16.295	16.295	9,022
2025-11-04	16.605	16.605	16.480	16.605	16.605	1,125
2025-11-03	16.820	16.940	16.660	16.800	16.800	309
2025-10-31	17.000	17.000	16.910	16.910	16.910	4,930
2025-10-30	17.220	17.220	17.085	17.085	17.085	806
2025-10-29	17.300	17.490	17.210	17.260	17.260	167
2025-10-28	17.415	17.480	17.368	17.425	17.425	141
2025-10-27	17.405	17.475	17.405	17.405	17.405	177
2025-10-24	17.535	17.535	17.390	17.390	17.390	718
2025-10-23	17.740	17.790	17.520	17.575	17.575	26
2025-10-22	17.885	18.010	17.830	18.000	18.000	314
2025-10-21	17.891	18.030	17.891	17.925	17.925	382
2025-10-20	17.935	17.965	17.915	17.965	17.965	52
2025-10-17	17.865	17.950	17.760	17.905	17.905	1,942
2025-10-16	17.885	18.040	17.885	17.885	17.885	2,110
2025-10-15	17.805	17.970	17.710	17.925	17.925	3,176
2025-10-14	17.700	17.900	17.690	17.760	17.760	1,924
2025-10-13	17.690	17.910	17.690	17.690	17.690	490
2025-10-10	17.710	17.935	17.660	17.700	17.700	1,186
2025-10-09	17.855	18.030	17.700	17.905	17.905	108
2025-10-08	18.080	18.130	17.940	18.080	18.080	1,769
2025-10-07	18.140	18.140	18.100	18.140	18.140	31
2025-10-06	18.225	18.265	18.140	18.265	18.265	132
2025-10-03	18.375	18.500	18.170	18.170	18.170	36
2025-10-02	18.490	18.540	18.310	18.375	18.375	1,262
2025-10-01	18.510	18.645	18.505	18.645	18.645	276
2025-09-30	18.625	18.625	18.410	18.520	18.520	9,342
2025-09-29	18.600	18.670	18.600	18.655	18.655	19
2025-09-26	18.580	18.580	18.410	18.580	18.580	30
2025-09-25	18.530	18.810	18.530	18.530	18.530	3,334
2025-09-24	18.605	18.890	18.605	18.605	18.605	1,654
2025-09-23	18.230	18.295	18.230	18.295	18.295	300
2025-09-22	18.180	18.180	18.057	18.080	18.080	573
2025-09-19	18.310	18.360	18.310	18.355	18.355	336
2025-09-18	18.235	18.395	18.180	18.205	18.205	1,931
2025-09-17	18.305	18.520	18.205	18.205	18.205	1,195
2025-09-16	18.840	18.870	18.645	18.645	18.645	47
2025-09-15	18.500	18.930	18.500	18.715	18.715	83
2025-09-12	18.470	18.558	18.460	18.460	18.460	567
2025-09-11	18.450	18.510	18.450	18.510	18.510	136
2025-09-10	18.430	18.430	18.275	18.275	18.275	1,070
2025-09-09	18.420	18.420	18.420	18.420	18.420	0
2025-09-08	18.605	18.665	18.570	18.665	18.665	54
2025-09-05	18.305	18.550	18.270	18.550	18.550	135
2025-09-04	18.295	18.295	18.170	18.295	18.295	260
2025-09-03	18.480	18.780	18.410	18.410	18.410	72
2025-09-02	18.490	18.490	18.440	18.490	18.490	3
2025-09-01	18.765	18.765	18.460	18.705	18.705	979
2025-08-29	19.025	19.360	18.890	18.890	18.890	1,050
2025-08-28	19.185	19.395	19.155	19.155	19.155	196
2025-08-27	19.115	19.150	19.115	19.115	19.115	47
2025-08-26	18.920	19.170	18.920	19.035	19.035	603
2025-08-22	18.940	19.140	18.940	19.055	19.055	1,963
2025-08-21	18.830	19.000	18.640	18.830	18.830	214
2025-08-20	18.735	18.880	18.735	18.735	18.735	2
2025-08-19	18.910	19.290	18.780	18.980	18.980	509
2025-08-18	18.675	18.910	18.650	18.860	18.860	260

← NewerPage 5 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.