CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	23.750	23.900	23.500	23.800	23.800	583,560
2024-06-06	23.750	23.900	23.750	23.850	23.850	137,112
2024-06-05	23.800	23.950	23.700	23.850	23.850	157,789
2024-06-04	23.900	23.950	23.800	23.950	23.950	71,851
2024-06-03	23.850	24.000	23.800	23.900	23.900	56,095
2024-05-31	23.650	24.000	23.650	23.950	23.950	364,324
2024-05-30	23.350	23.850	23.350	23.800	23.800	85,586
2024-05-29	23.600	23.850	23.500	23.550	23.550	116,907
2024-05-28	23.750	23.900	23.750	23.750	23.750	103,898
2024-05-27	23.750	23.950	23.750	23.850	23.850	259,728
2024-05-24	23.850	23.900	23.600	23.900	23.900	154,169
2024-05-23	23.750	23.900	23.500	23.750	23.750	226,967
2024-05-22	23.450	23.800	23.350	23.750	23.750	327,218
2024-05-21	23.550	23.750	23.500	23.650	23.650	120,649
2024-05-20	23.800	23.850	23.650	23.650	23.650	88,745
2024-05-17	23.850	23.950	23.800	23.850	23.850	84,794
2024-05-16	23.850	23.950	23.800	23.900	23.900	112,575
2024-05-15	23.900	24.000	23.550	23.950	23.950	161,332
2024-05-14	23.800	24.000	23.700	23.950	23.950	339,646
2024-05-13	23.750	23.900	23.700	23.900	23.900	141,547
2024-05-10	23.750	23.900	23.550	23.850	23.850	256,679
2024-05-09	23.850	23.900	23.750	23.850	23.850	79,966
2024-05-08	23.700	23.900	23.700	23.900	23.900	218,160
2024-05-07	23.550	23.900	23.550	23.850	23.850	140,984
2024-05-06	23.650	23.900	23.650	23.700	23.700	212,469
2024-05-03	23.400	23.800	23.400	23.750	23.750	206,760
2024-05-02	23.200	23.700	23.100	23.700	23.700	650,592
2024-04-30	22.850	23.500	22.850	23.250	23.250	379,438
2024-04-29	22.750	23.100	22.500	22.950	22.950	438,868
2024-04-26	22.400	23.050	22.200	22.800	22.800	459,937
2024-04-25	23.050	23.350	22.600	22.600	22.600	288,003
2024-04-24	23.500	23.700	23.200	23.250	23.250	554,083
2024-04-23	23.600	23.750	23.400	23.550	23.550	470,606
2024-04-22	23.600	23.750	23.150	23.700	23.700	565,608
2024-04-19	23.350	23.750	23.350	23.700	23.700	260,873
2024-04-18	23.450	23.650	23.400	23.400	23.400	186,346
2024-04-17	23.400	23.700	23.350	23.550	23.550	339,380
2024-04-16	23.350	23.500	23.250	23.500	23.500	78,075
2024-04-15	23.250	23.450	23.250	23.450	23.450	101,241
2024-04-12	23.100	23.400	23.100	23.400	23.400	101,486
2024-04-11	23.050	23.400	23.050	23.300	23.300	65,580
2024-04-10	23.250	23.350	23.100	23.250	23.250	112,664
2024-04-09	22.850	23.250	22.800	23.250	23.250	191,551
2024-04-08	22.700	23.000	22.700	22.950	22.950	91,282
2024-04-05	22.700	22.950	22.450	22.900	22.900	136,085
2024-04-04	22.750	22.950	22.750	22.750	22.750	91,505
2024-04-03	22.600	22.850	22.550	22.850	22.850	235,591
2024-04-02	22.400	22.850	22.200	22.650	22.650	490,165
2024-03-28	22.750	23.500	21.600	22.600	22.600	1,134,320
2024-03-27	23.350	23.450	23.200	23.450	23.450	60,952
2024-03-26	23.300	23.450	23.250	23.400	23.400	63,690
2024-03-25	23.250	23.450	23.250	23.450	23.450	34,744
2024-03-22	23.200	23.500	23.200	23.450	23.450	96,118
2024-03-21	23.200	23.500	23.150	23.450	23.450	200,812
2024-03-20	22.800	23.200	22.750	23.200	23.200	210,586
2024-03-19	22.750	23.200	22.750	23.050	23.050	123,233
2024-03-18	21.800	23.000	21.800	22.900	22.900	223,582
2024-03-15	21.950	22.450	21.950	22.450	22.450	182,688
2024-03-14	21.550	22.100	21.550	22.100	22.100	224,362
2024-03-13	21.350	21.700	21.350	21.700	21.700	207,540

← NewerPage 11 of 22 · 1,274 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.