CPI Europe AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 15.320 | 15.640 | 15.300 | 15.610 | 15.610 | 3,570 |
| 2024-11-26 | 15.380 | 15.380 | 15.260 | 15.260 | 15.260 | 508 |
| 2024-11-25 | 15.320 | 15.480 | 15.060 | 15.400 | 15.400 | 6,093 |
| 2024-11-22 | 15.220 | 15.220 | 15.220 | 15.220 | 15.220 | 0 |
| 2024-11-21 | 15.010 | 15.030 | 14.980 | 15.030 | 15.030 | 873 |
| 2024-11-20 | 15.000 | 15.000 | 14.820 | 14.830 | 14.830 | 4,532 |
| 2024-11-19 | 15.260 | 15.260 | 15.000 | 15.070 | 15.070 | 4,324 |
| 2024-11-18 | 15.660 | 15.660 | 15.280 | 15.400 | 15.400 | 1,096 |
| 2024-11-15 | 15.670 | 16.040 | 15.580 | 15.580 | 15.580 | 219 |
| 2024-11-14 | 15.540 | 15.640 | 15.540 | 15.540 | 15.540 | 16 |
| 2024-11-13 | 15.460 | 15.460 | 15.110 | 15.110 | 15.110 | 580 |
| 2024-11-12 | 15.790 | 15.860 | 15.480 | 15.520 | 15.520 | 1,585 |
| 2024-11-11 | 15.580 | 15.700 | 15.540 | 15.540 | 15.540 | 3,492 |
| 2024-11-08 | 15.380 | 15.540 | 15.340 | 15.340 | 15.340 | 1,210 |
| 2024-11-07 | 15.420 | 15.500 | 15.360 | 15.360 | 15.360 | 37 |
| 2024-11-06 | 15.280 | 15.540 | 15.160 | 15.260 | 15.260 | 3,476 |
| 2024-11-05 | 15.150 | 15.380 | 15.020 | 15.090 | 15.090 | 710 |
| 2024-11-04 | 15.110 | 15.260 | 14.980 | 14.990 | 14.990 | 246 |
| 2024-11-01 | 14.950 | 15.060 | 14.880 | 14.990 | 14.990 | 102 |
| 2024-10-31 | 15.201 | 15.201 | 14.820 | 14.910 | 14.910 | 1,328 |
| 2024-10-30 | 16.060 | 16.060 | 15.360 | 15.360 | 15.360 | 695 |
| 2024-10-29 | 16.160 | 16.320 | 15.900 | 15.930 | 15.930 | 5,296 |
| 2024-10-28 | 16.020 | 16.100 | 15.940 | 16.040 | 16.040 | 1,386 |
| 2024-10-25 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2024-10-24 | 15.820 | 15.820 | 15.770 | 15.770 | 15.770 | 170 |
| 2024-10-23 | 16.040 | 16.040 | 15.870 | 15.870 | 15.870 | 373 |
| 2024-10-22 | 16.240 | 16.240 | 15.800 | 16.240 | 16.240 | 1 |
| 2024-10-21 | 16.540 | 16.540 | 16.180 | 16.320 | 16.320 | 4,965 |
| 2024-10-18 | 16.670 | 16.670 | 16.560 | 16.670 | 16.670 | 273 |
| 2024-10-17 | 16.786 | 16.786 | 16.560 | 16.630 | 16.630 | 2,140 |
| 2024-10-16 | 16.960 | 17.100 | 16.920 | 16.920 | 16.920 | 804 |
| 2024-10-15 | 17.000 | 17.000 | 16.650 | 16.650 | 16.650 | 941 |
| 2024-10-14 | 17.120 | 17.120 | 16.700 | 16.920 | 16.920 | 591 |
| 2024-10-11 | 17.160 | 17.160 | 17.060 | 17.120 | 17.120 | 1,569 |
| 2024-10-10 | 17.100 | 17.400 | 16.980 | 17.310 | 17.310 | 1,042 |
| 2024-10-09 | 17.000 | 17.280 | 16.860 | 16.860 | 16.860 | 793 |
| 2024-10-08 | 17.740 | 17.740 | 17.020 | 17.160 | 17.160 | 3,199 |
| 2024-10-07 | 17.820 | 17.820 | 17.220 | 17.820 | 17.820 | 946 |
| 2024-10-04 | 18.030 | 18.300 | 18.030 | 18.030 | 18.030 | 461 |
| 2024-10-03 | 17.920 | 17.920 | 17.860 | 17.920 | 17.920 | 990 |
| 2024-10-02 | 17.780 | 18.090 | 17.600 | 18.090 | 18.090 | 1,027 |
| 2024-10-01 | 17.740 | 18.180 | 17.740 | 17.780 | 17.780 | 471 |
| 2024-09-30 | 17.980 | 17.980 | 17.620 | 17.820 | 17.820 | 2,648 |
| 2024-09-27 | 17.960 | 18.640 | 17.960 | 18.420 | 18.420 | 6,031 |
| 2024-09-26 | 18.140 | 18.140 | 17.520 | 17.660 | 17.660 | 57,919 |
| 2024-09-25 | 19.580 | 19.580 | 18.460 | 18.480 | 18.480 | 525,786 |
| 2024-09-24 | 22.400 | 22.500 | 21.800 | 22.350 | 22.350 | 8,718 |
| 2024-09-23 | 23.775 | 25.000 | 22.150 | 22.150 | 22.150 | 15,019 |
| 2024-09-20 | 24.200 | 24.200 | 23.550 | 24.000 | 24.000 | 15,728 |
| 2024-09-19 | 23.725 | 24.600 | 23.200 | 24.350 | 24.350 | 20,206 |
| 2024-09-18 | 22.800 | 22.950 | 22.450 | 22.950 | 22.950 | 20,987 |
| 2024-09-17 | 27.025 | 27.250 | 22.150 | 22.250 | 22.250 | 36,788 |
| 2024-09-16 | 25.700 | 27.000 | 25.700 | 26.700 | 26.700 | 11,387 |
| 2024-09-13 | 25.850 | 25.850 | 25.508 | 25.575 | 25.575 | 5,926 |
| 2024-09-12 | 25.825 | 26.550 | 25.800 | 25.825 | 25.825 | 6,432 |
| 2024-09-11 | 25.650 | 26.300 | 25.650 | 26.150 | 26.150 | 29,863 |
| 2024-09-10 | 24.900 | 25.300 | 24.700 | 25.225 | 25.225 | 8,472 |
| 2024-09-09 | 24.800 | 25.050 | 24.650 | 25.025 | 25.025 | 3,075 |
| 2024-09-06 | 25.025 | 25.550 | 24.100 | 24.750 | 24.750 | 1,055,975 |
| 2024-09-05 | 26.000 | 26.150 | 25.150 | 25.175 | 25.175 | 206,249 |
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.