CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	21.300	21.600	21.200	21.450	21.450	296,613
2024-03-11	21.150	21.500	21.150	21.450	21.450	222,588
2024-03-08	21.200	21.400	21.100	21.400	21.400	327,370
2024-03-07	21.000	21.400	21.000	21.250	21.250	173,972
2024-03-06	20.900	21.250	20.900	21.100	21.100	126,011
2024-03-05	20.850	21.100	20.850	21.050	21.050	105,673
2024-03-04	20.900	21.100	20.750	21.050	21.050	97,978
2024-03-01	20.900	21.050	20.850	21.050	21.050	42,585
2024-02-29	20.850	21.250	20.800	21.000	21.000	122,108
2024-02-28	21.150	21.150	20.900	20.950	20.950	95,978
2024-02-27	21.000	21.200	21.000	21.050	21.050	49,170
2024-02-26	21.000	21.300	20.900	21.100	21.100	125,997
2024-02-23	21.050	21.300	20.950	21.200	21.200	131,530
2024-02-22	21.150	21.200	20.800	21.100	21.100	175,632
2024-02-21	21.200	21.450	20.950	21.000	21.000	203,880
2024-02-20	21.350	21.500	21.150	21.200	21.200	350,759
2024-02-19	21.250	21.500	21.100	21.450	21.450	124,587
2024-02-16	21.250	21.550	21.150	21.350	21.350	126,662
2024-02-15	21.400	21.500	21.150	21.350	21.350	135,407
2024-02-14	21.500	21.650	21.500	21.500	21.500	75,742
2024-02-13	21.500	21.800	21.450	21.600	21.600	132,668
2024-02-12	21.600	21.850	21.600	21.700	21.700	176,170
2024-02-09	21.400	21.850	21.400	21.700	21.700	148,130
2024-02-08	21.600	21.800	21.500	21.550	21.550	163,390
2024-02-07	21.600	21.900	21.600	21.650	21.650	155,699
2024-02-06	21.600	21.900	21.600	21.750	21.750	135,304
2024-02-05	21.550	21.800	21.550	21.700	21.700	107,702
2024-02-02	21.500	21.800	21.500	21.650	21.650	98,942
2024-02-01	21.900	22.000	21.350	21.600	21.600	230,174
2024-01-31	21.750	22.000	21.550	22.000	22.000	170,703
2024-01-30	21.600	21.850	21.350	21.850	21.850	119,319
2024-01-29	21.600	21.700	21.500	21.650	21.650	85,135
2024-01-26	21.750	21.800	21.150	21.600	21.600	139,541
2024-01-25	21.700	21.750	21.400	21.600	21.600	55,373
2024-01-24	21.500	21.700	21.500	21.700	21.700	94,375
2024-01-23	21.450	21.700	21.400	21.500	21.500	139,914
2024-01-22	21.350	21.650	21.350	21.550	21.550	277,656
2024-01-19	21.250	21.500	21.250	21.400	21.400	122,574
2024-01-18	21.200	21.400	21.200	21.350	21.350	135,826
2024-01-17	21.150	21.400	21.000	21.350	21.350	141,470
2024-01-16	21.000	21.300	20.850	21.250	21.250	156,093
2024-01-15	20.950	21.250	20.850	21.050	21.050	202,335
2024-01-12	21.050	21.200	20.750	21.050	21.050	155,570
2024-01-11	20.900	21.200	20.850	21.100	21.100	169,996
2024-01-10	20.650	21.000	20.550	21.000	21.000	160,331
2024-01-09	20.850	21.100	20.750	20.900	20.900	171,867
2024-01-08	21.200	21.450	20.600	20.950	20.950	606,830
2024-01-05	21.000	21.450	20.900	21.350	21.350	478,151
2024-01-04	21.000	21.250	20.850	21.100	21.100	66,149
2024-01-03	21.000	21.300	20.850	21.100	21.100	206,495
2024-01-02	20.950	21.200	20.900	21.050	21.050	121,067
2023-12-29	21.000	21.300	20.800	21.050	21.050	299,833
2023-12-28	20.800	21.200	20.800	21.150	21.150	103,485
2023-12-27	20.800	21.000	20.700	20.950	20.950	77,200
2023-12-22	20.300	20.800	20.300	20.800	20.800	204,041
2023-12-21	20.200	20.450	20.150	20.450	20.450	167,701
2023-12-20	20.100	20.250	20.000	20.250	20.250	105,914
2023-12-19	19.940	20.200	19.940	20.150	20.150	72,883
2023-12-18	19.840	20.100	19.840	20.050	20.050	84,182
2023-12-15	19.840	20.350	19.840	20.050	20.050	414,293

← NewerPage 12 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.