CPI Europe AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 31.000 | 31.950 | 30.750 | 31.550 | 31.550 | 1,877,429 |
| 2024-08-29 | 31.000 | 31.650 | 30.300 | 31.050 | 31.050 | 2,498,090 |
| 2024-08-28 | 30.650 | 31.050 | 30.600 | 31.000 | 31.000 | 859,050 |
| 2024-08-27 | 30.650 | 30.800 | 30.350 | 30.750 | 30.750 | 720,147 |
| 2024-08-26 | 30.750 | 30.950 | 30.600 | 30.700 | 30.700 | 424,696 |
| 2024-08-23 | 30.800 | 31.000 | 30.700 | 30.800 | 30.800 | 335,312 |
| 2024-08-22 | 30.700 | 30.850 | 30.700 | 30.850 | 30.850 | 156,256 |
| 2024-08-21 | 30.650 | 30.750 | 30.300 | 30.700 | 30.700 | 504,868 |
| 2024-08-20 | 30.300 | 30.650 | 30.250 | 30.650 | 30.650 | 420,160 |
| 2024-08-19 | 29.950 | 30.400 | 29.950 | 30.400 | 30.400 | 306,619 |
| 2024-08-16 | 29.650 | 30.150 | 29.650 | 30.050 | 30.050 | 594,226 |
| 2024-08-15 | 29.350 | 29.900 | 29.350 | 29.800 | 29.800 | 693,287 |
| 2024-08-14 | 29.600 | 29.600 | 29.150 | 29.500 | 29.500 | 645,929 |
| 2024-08-13 | 29.400 | 29.750 | 29.400 | 29.450 | 29.450 | 394,638 |
| 2024-08-12 | 29.600 | 29.900 | 29.100 | 29.550 | 29.550 | 623,504 |
| 2024-08-09 | 29.250 | 29.900 | 29.250 | 29.700 | 29.700 | 373,752 |
| 2024-08-08 | 28.750 | 29.500 | 28.600 | 29.400 | 29.400 | 1,435,516 |
| 2024-08-07 | 27.900 | 29.000 | 27.850 | 29.000 | 29.000 | 1,368,731 |
| 2024-08-06 | 27.550 | 28.000 | 27.200 | 27.900 | 27.900 | 1,274,387 |
| 2024-08-05 | 27.200 | 28.200 | 27.200 | 27.800 | 27.800 | 1,112,265 |
| 2024-08-02 | 27.400 | 28.200 | 27.400 | 27.900 | 27.900 | 482,079 |
| 2024-08-01 | 27.200 | 27.600 | 27.200 | 27.600 | 27.600 | 218,191 |
| 2024-07-31 | 27.350 | 27.450 | 27.200 | 27.400 | 27.400 | 474,817 |
| 2024-07-30 | 27.250 | 27.300 | 27.100 | 27.300 | 27.300 | 472,863 |
| 2024-07-29 | 27.200 | 27.350 | 27.100 | 27.300 | 27.300 | 372,214 |
| 2024-07-26 | 27.100 | 27.400 | 27.000 | 27.250 | 27.250 | 684,506 |
| 2024-07-25 | 27.050 | 27.500 | 26.950 | 27.250 | 27.250 | 867,118 |
| 2024-07-24 | 26.500 | 27.350 | 26.500 | 27.300 | 27.300 | 305,555 |
| 2024-07-23 | 26.650 | 26.850 | 26.450 | 26.850 | 26.850 | 585,902 |
| 2024-07-22 | 26.250 | 26.800 | 26.150 | 26.750 | 26.750 | 493,143 |
| 2024-07-19 | 26.200 | 26.700 | 26.100 | 26.500 | 26.500 | 268,768 |
| 2024-07-18 | 26.300 | 26.550 | 26.150 | 26.300 | 26.300 | 322,270 |
| 2024-07-17 | 26.400 | 26.750 | 26.350 | 26.400 | 26.400 | 259,177 |
| 2024-07-16 | 26.600 | 26.900 | 26.300 | 26.600 | 26.600 | 383,668 |
| 2024-07-15 | 26.500 | 26.700 | 26.450 | 26.700 | 26.700 | 115,725 |
| 2024-07-12 | 26.700 | 26.850 | 26.450 | 26.650 | 26.650 | 458,596 |
| 2024-07-11 | 26.600 | 26.850 | 26.400 | 26.850 | 26.850 | 155,628 |
| 2024-07-10 | 26.400 | 26.900 | 26.100 | 26.650 | 26.650 | 168,791 |
| 2024-07-09 | 26.900 | 27.100 | 26.600 | 26.800 | 26.800 | 343,279 |
| 2024-07-08 | 26.650 | 27.400 | 26.650 | 26.900 | 26.900 | 342,614 |
| 2024-07-05 | 26.400 | 27.150 | 26.150 | 27.050 | 27.050 | 723,496 |
| 2024-07-04 | 26.050 | 26.600 | 25.950 | 26.500 | 26.500 | 843,512 |
| 2024-07-03 | 26.250 | 26.350 | 25.750 | 26.250 | 26.250 | 912,990 |
| 2024-07-02 | 26.200 | 26.500 | 26.100 | 26.250 | 26.250 | 1,037,317 |
| 2024-07-01 | 25.700 | 26.550 | 25.450 | 26.400 | 26.400 | 1,256,834 |
| 2024-06-28 | 23.600 | 26.150 | 23.600 | 25.900 | 25.900 | 3,118,716 |
| 2024-06-27 | 23.200 | 23.650 | 23.050 | 23.650 | 23.650 | 1,604,122 |
| 2024-06-26 | 23.400 | 23.400 | 22.350 | 23.250 | 23.250 | 3,841,290 |
| 2024-06-25 | 23.500 | 23.500 | 23.100 | 23.300 | 23.300 | 1,066,268 |
| 2024-06-24 | 23.200 | 23.500 | 23.100 | 23.450 | 23.450 | 861,902 |
| 2024-06-21 | 23.650 | 23.850 | 21.600 | 23.200 | 23.200 | 3,586,240 |
| 2024-06-20 | 23.950 | 24.050 | 23.500 | 23.900 | 23.900 | 1,078,007 |
| 2024-06-19 | 23.850 | 24.000 | 23.700 | 23.950 | 23.950 | 548,894 |
| 2024-06-18 | 23.900 | 24.100 | 23.150 | 24.000 | 24.000 | 2,286,324 |
| 2024-06-17 | 23.950 | 24.050 | 23.700 | 24.000 | 24.000 | 1,294,654 |
| 2024-06-14 | 23.800 | 23.950 | 23.750 | 23.950 | 23.950 | 368,929 |
| 2024-06-13 | 23.750 | 23.950 | 23.750 | 23.900 | 23.900 | 63,905 |
| 2024-06-12 | 23.650 | 23.850 | 23.650 | 23.850 | 23.850 | 83,750 |
| 2024-06-11 | 23.700 | 23.850 | 23.450 | 23.750 | 23.750 | 443,724 |
| 2024-06-10 | 23.700 | 23.850 | 23.650 | 23.800 | 23.800 | 70,876 |
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.