CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	16.240	16.360	16.240	16.340	16.340	297
2025-02-21	16.140	16.140	16.000	16.140	16.140	2,260
2025-02-20	16.120	16.220	16.040	16.140	16.140	104
2025-02-19	16.290	16.290	16.040	16.160	16.160	1,220
2025-02-18	16.280	16.320	16.220	16.300	16.300	619
2025-02-17	16.340	16.410	16.120	16.410	16.410	1,322
2025-02-14	16.260	16.280	16.220	16.220	16.220	55
2025-02-13	16.220	16.400	16.220	16.320	16.320	73,267
2025-02-12	16.360	16.420	16.080	16.100	16.100	406
2025-02-11	16.570	16.580	16.300	16.320	16.320	632
2025-02-10	16.650	16.740	16.650	16.650	16.650	42
2025-02-07	16.710	16.980	16.710	16.710	16.710	329
2025-02-06	16.440	16.640	16.440	16.530	16.530	119
2025-02-05	16.280	16.340	16.280	16.280	16.280	401
2025-02-04	16.360	16.360	16.120	16.160	16.160	518
2025-02-03	16.650	16.660	16.530	16.530	16.530	393
2025-01-31	16.730	16.840	16.590	16.590	16.590	827
2025-01-30	16.525	16.770	16.525	16.770	16.770	165
2025-01-29	16.450	16.450	16.430	16.450	16.450	193
2025-01-28	16.640	16.640	16.460	16.590	16.590	182
2025-01-27	16.540	16.573	16.540	16.570	16.570	206
2025-01-24	16.480	16.480	16.470	16.470	16.470	5
2025-01-23	16.610	16.610	16.500	16.610	16.610	22
2025-01-22	16.730	17.020	16.620	16.940	16.940	1,869
2025-01-21	16.590	16.600	16.500	16.570	16.570	1,055
2025-01-20	16.520	16.610	16.520	16.610	16.610	1,085
2025-01-17	15.910	16.080	15.860	16.080	16.080	5,839
2025-01-16	15.970	15.980	15.800	15.830	15.830	1,227
2025-01-15	15.866	16.060	15.866	16.060	16.060	724
2025-01-14	15.730	15.920	15.730	15.730	15.730	2,700
2025-01-13	15.710	15.710	15.600	15.710	15.710	533
2025-01-10	15.864	15.864	15.770	15.770	15.770	32,702
2025-01-09	15.630	15.950	15.600	15.950	15.950	24,629
2025-01-08	15.050	15.053	15.000	15.030	15.030	47,457
2025-01-07	15.005	15.005	14.950	14.950	14.950	108,278
2025-01-06	14.960	14.960	14.904	14.930	14.930	27,028
2025-01-03	14.960	14.960	14.890	14.890	14.890	747
2025-01-02	14.990	15.010	14.880	15.010	15.010	138
2024-12-31	14.870	14.925	14.870	14.870	14.870	373
2024-12-30	14.950	15.122	14.820	14.870	14.870	1,393
2024-12-27	15.090	15.090	15.000	15.090	15.090	16
2024-12-24	15.150	15.150	15.150	15.150	15.150	0
2024-12-23	15.120	15.150	15.120	15.150	15.150	68
2024-12-20	15.030	15.300	15.030	15.130	15.130	4,427
2024-12-19	15.090	15.090	15.000	15.090	15.090	7,326
2024-12-18	15.150	15.170	15.090	15.170	15.170	891
2024-12-17	15.160	15.160	15.040	15.130	15.130	2,294
2024-12-16	15.200	15.218	15.200	15.200	15.200	764
2024-12-13	15.220	15.280	15.220	15.220	15.220	2,036
2024-12-12	15.040	15.130	15.040	15.130	15.130	232
2024-12-11	14.990	14.990	14.990	14.990	14.990	0
2024-12-10	14.880	15.130	14.880	15.130	15.130	5,491
2024-12-09	15.080	15.080	14.800	14.890	14.890	3,423
2024-12-06	15.010	15.080	15.010	15.010	15.010	798
2024-12-05	14.900	14.900	14.870	14.870	14.870	2
2024-12-04	14.990	14.990	14.990	14.990	14.990	0
2024-12-03	14.850	15.020	14.840	14.930	14.930	1,915
2024-12-02	15.600	15.600	14.780	14.810	14.810	191
2024-11-29	16.020	16.020	15.750	15.750	15.750	140
2024-11-28	15.460	15.460	15.420	15.420	15.420	64

← NewerPage 8 of 22 · 1,268 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.