CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	18.725	18.880	18.725	18.725	18.725	131
2025-08-14	18.755	18.776	18.655	18.725	18.725	266
2025-08-13	18.440	18.560	18.440	18.560	18.560	71
2025-08-12	18.430	18.460	18.430	18.460	18.460	156
2025-08-11	18.480	18.780	18.450	18.560	18.560	429
2025-08-08	18.400	18.400	18.400	18.400	18.400	0
2025-08-07	18.230	18.395	18.230	18.305	18.305	440
2025-08-06	18.335	18.410	18.050	18.170	18.170	442
2025-08-05	18.355	18.410	18.305	18.375	18.375	1,235
2025-08-04	18.315	18.420	18.315	18.315	18.315	981
2025-08-01	18.060	18.060	18.060	18.060	18.060	0
2025-07-31	18.450	18.595	18.285	18.285	18.285	302
2025-07-30	18.470	18.790	18.470	18.560	18.560	202
2025-07-29	18.420	18.480	18.340	18.480	18.480	151
2025-07-28	18.200	18.580	18.200	18.500	18.500	2,089
2025-07-25	18.000	18.150	17.935	17.975	17.975	419
2025-07-24	18.160	18.160	17.960	18.160	18.160	216
2025-07-23	18.205	18.325	18.190	18.325	18.325	917
2025-07-22	18.355	18.415	18.210	18.345	18.345	875
2025-07-21	18.300	18.615	18.300	18.345	18.345	1,240
2025-07-18	18.050	18.355	18.050	18.325	18.325	1,184
2025-07-17	17.915	17.915	17.800	17.915	17.915	828
2025-07-16	18.010	18.010	17.940	17.975	17.975	1,209
2025-07-15	18.170	18.250	18.160	18.160	18.160	1,737
2025-07-14	17.900	18.205	17.900	18.160	18.160	780
2025-07-11	17.975	18.070	17.960	18.070	18.070	544
2025-07-10	18.060	18.095	18.005	18.030	18.030	452
2025-07-09	17.855	18.050	17.835	17.835	17.835	1,304
2025-07-08	18.080	18.090	17.965	17.965	17.965	284
2025-07-07	18.420	18.440	18.180	18.205	18.205	931
2025-07-04	18.590	18.680	18.560	18.635	18.635	29
2025-07-03	18.675	18.810	18.560	18.580	18.580	698
2025-07-02	18.950	18.950	18.580	18.590	18.590	1,506
2025-07-01	18.785	18.930	18.640	18.745	18.745	837
2025-06-30	18.810	19.005	18.750	19.005	19.005	141
2025-06-27	18.700	18.870	18.700	18.725	18.725	1,128
2025-06-26	18.365	18.770	18.300	18.675	18.675	2,117
2025-06-25	18.265	18.600	18.265	18.265	18.265	1,795
2025-06-24	18.250	18.250	18.160	18.205	18.205	725
2025-06-23	18.230	18.230	18.035	18.090	18.090	452
2025-06-20	18.490	18.630	18.430	18.530	18.530	1,581
2025-06-19	18.420	18.590	18.420	18.430	18.430	392
2025-06-18	18.215	18.325	18.215	18.215	18.215	206
2025-06-17	18.140	18.178	18.041	18.120	18.120	970
2025-06-16	18.200	18.265	18.200	18.265	18.265	34
2025-06-13	17.835	17.945	17.805	17.945	17.945	141
2025-06-12	18.060	18.060	17.805	17.805	17.805	936
2025-06-11	18.060	18.060	17.945	17.945	17.945	334
2025-06-10	18.120	18.605	18.120	18.605	18.605	659
2025-06-09	18.050	18.160	18.050	18.160	18.160	374
2025-06-06	18.100	18.190	18.030	18.140	18.140	686
2025-06-05	18.110	18.189	18.080	18.080	18.080	226
2025-06-04	18.020	18.205	18.020	18.020	18.020	386
2025-06-03	17.910	18.000	17.910	18.000	18.000	48
2025-06-02	18.070	18.070	17.620	17.845	17.845	603
2025-05-30	18.090	18.090	17.860	18.030	18.030	5,266
2025-05-29	18.625	18.645	18.050	18.170	18.170	557
2025-05-28	18.479	18.675	18.479	18.675	18.675	604
2025-05-27	18.380	18.450	18.380	18.450	18.450	148
2025-05-23	17.960	17.960	17.780	17.780	17.780	563

← NewerPage 6 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.