CPI Europe AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 18.105 | 18.255 | 18.105 | 18.255 | 18.255 | 8 |
| 2025-05-21 | 18.090 | 18.090 | 17.900 | 18.050 | 18.050 | 565 |
| 2025-05-20 | 18.430 | 18.600 | 18.250 | 18.295 | 18.295 | 1,040 |
| 2025-05-19 | 18.170 | 18.170 | 18.140 | 18.170 | 18.170 | 19 |
| 2025-05-16 | 18.180 | 18.410 | 18.180 | 18.410 | 18.410 | 155 |
| 2025-05-15 | 17.920 | 17.975 | 17.920 | 17.975 | 17.975 | 586 |
| 2025-05-14 | 18.040 | 18.180 | 18.035 | 18.100 | 18.100 | 584 |
| 2025-05-13 | 18.060 | 18.090 | 17.970 | 18.090 | 18.090 | 53 |
| 2025-05-12 | 17.830 | 18.150 | 17.830 | 18.140 | 18.140 | 532 |
| 2025-05-09 | 17.760 | 17.880 | 17.760 | 17.875 | 17.875 | 2,049 |
| 2025-05-08 | 17.585 | 17.850 | 17.585 | 17.585 | 17.585 | 884 |
| 2025-05-07 | 17.240 | 17.320 | 16.940 | 17.220 | 17.220 | 12,665 |
| 2025-05-06 | 17.440 | 17.440 | 16.950 | 17.175 | 17.175 | 7,140 |
| 2025-05-02 | 17.460 | 17.585 | 17.460 | 17.585 | 17.585 | 267 |
| 2025-05-01 | 17.390 | 17.390 | 17.390 | 17.390 | 17.390 | 0 |
| 2025-04-30 | 17.195 | 17.390 | 17.195 | 17.390 | 17.390 | 398 |
| 2025-04-29 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 0 |
| 2025-04-28 | 17.730 | 17.730 | 17.300 | 17.300 | 17.300 | 1,212 |
| 2025-04-25 | 18.000 | 18.070 | 17.820 | 18.040 | 18.040 | 623 |
| 2025-04-24 | 17.855 | 17.855 | 17.815 | 17.855 | 17.855 | 2 |
| 2025-04-23 | 17.900 | 17.900 | 17.760 | 17.760 | 17.760 | 1,576 |
| 2025-04-22 | 17.945 | 18.100 | 17.945 | 18.100 | 18.100 | 60 |
| 2025-04-17 | 17.855 | 17.855 | 17.730 | 17.855 | 17.855 | 18 |
| 2025-04-16 | 17.570 | 17.720 | 17.570 | 17.680 | 17.680 | 373 |
| 2025-04-15 | 17.160 | 17.175 | 17.160 | 17.175 | 17.175 | 142 |
| 2025-04-14 | 17.075 | 17.075 | 16.905 | 17.075 | 17.075 | 967 |
| 2025-04-11 | 16.930 | 16.940 | 16.540 | 16.715 | 16.715 | 1,210 |
| 2025-04-10 | 16.880 | 16.970 | 16.800 | 16.830 | 16.830 | 2,699,252 |
| 2025-04-09 | 16.520 | 16.570 | 16.405 | 16.430 | 16.430 | 1,480 |
| 2025-04-08 | 16.910 | 16.910 | 16.910 | 16.910 | 16.910 | 0 |
| 2025-04-07 | 16.365 | 16.530 | 16.310 | 16.470 | 16.470 | 5 |
| 2025-04-04 | 17.300 | 17.300 | 16.760 | 16.840 | 16.840 | 246 |
| 2025-04-03 | 17.430 | 17.700 | 17.430 | 17.430 | 17.430 | 664 |
| 2025-04-02 | 17.450 | 17.500 | 17.430 | 17.430 | 17.430 | 9,361 |
| 2025-04-01 | 16.840 | 17.540 | 16.840 | 17.370 | 17.370 | 6,371 |
| 2025-03-31 | 16.650 | 16.880 | 16.630 | 16.820 | 16.820 | 9,914 |
| 2025-03-28 | 16.730 | 16.840 | 16.700 | 16.840 | 16.840 | 179 |
| 2025-03-27 | 16.610 | 16.800 | 16.610 | 16.610 | 16.610 | 652 |
| 2025-03-26 | 16.680 | 16.690 | 16.680 | 16.690 | 16.690 | 69 |
| 2025-03-25 | 16.470 | 16.580 | 16.450 | 16.450 | 16.450 | 50 |
| 2025-03-24 | 16.320 | 16.440 | 16.320 | 16.320 | 16.320 | 306 |
| 2025-03-21 | 16.240 | 16.300 | 16.240 | 16.240 | 16.240 | 835 |
| 2025-03-20 | 16.220 | 16.300 | 16.120 | 16.280 | 16.280 | 288 |
| 2025-03-19 | 16.220 | 16.300 | 16.220 | 16.220 | 16.220 | 404 |
| 2025-03-18 | 16.360 | 16.360 | 16.240 | 16.240 | 16.240 | 0 |
| 2025-03-17 | 16.380 | 16.380 | 16.380 | 16.380 | 16.380 | 186 |
| 2025-03-14 | 16.060 | 16.160 | 16.060 | 16.160 | 16.160 | 6 |
| 2025-03-13 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2025-03-12 | 15.830 | 15.920 | 15.830 | 15.830 | 15.830 | 63 |
| 2025-03-11 | 15.770 | 15.820 | 15.580 | 15.710 | 15.710 | 267 |
| 2025-03-10 | 16.260 | 16.380 | 15.760 | 15.850 | 15.850 | 276 |
| 2025-03-07 | 15.880 | 16.140 | 15.880 | 16.140 | 16.140 | 288 |
| 2025-03-06 | 15.930 | 15.930 | 15.740 | 15.930 | 15.930 | 2,072 |
| 2025-03-05 | 16.040 | 16.100 | 15.850 | 15.850 | 15.850 | 3 |
| 2025-03-04 | 16.020 | 16.020 | 15.960 | 16.020 | 16.020 | 107 |
| 2025-03-03 | 16.160 | 16.160 | 16.160 | 16.160 | 16.160 | 0 |
| 2025-02-28 | 16.340 | 16.420 | 16.340 | 16.340 | 16.340 | 12,345 |
| 2025-02-27 | 16.410 | 16.470 | 16.340 | 16.470 | 16.470 | 445 |
| 2025-02-26 | 16.470 | 16.640 | 16.470 | 16.470 | 16.470 | 163 |
| 2025-02-25 | 16.260 | 16.620 | 16.260 | 16.430 | 16.430 | 954 |
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.