CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	19.420	19.960	19.420	19.960	19.960	192,731
2023-12-13	19.060	19.500	19.060	19.460	19.460	227,730
2023-12-12	18.840	19.300	18.840	19.180	19.180	148,459
2023-12-11	18.860	19.020	18.760	18.940	18.940	77,524
2023-12-08	18.940	19.040	18.920	18.920	18.920	57,664
2023-12-07	19.120	19.140	18.900	18.920	18.920	154,614
2023-12-06	18.900	19.200	18.900	19.140	19.140	78,596
2023-12-05	18.800	19.200	18.800	19.000	19.000	67,748
2023-12-04	19.000	19.040	18.860	19.000	19.000	58,220
2023-12-01	18.820	19.140	18.760	18.940	18.940	108,116
2023-11-30	18.780	19.100	18.760	18.940	18.940	277,174
2023-11-29	18.500	19.040	18.500	18.960	18.960	98,490
2023-11-28	18.500	18.840	18.400	18.720	18.720	214,981
2023-11-27	18.700	18.880	17.860	18.660	18.660	575,214
2023-11-24	19.300	19.600	18.840	18.840	18.840	161,110
2023-11-23	18.900	19.400	18.900	19.400	19.400	191,897
2023-11-22	18.200	19.100	18.160	19.100	19.100	304,624
2023-11-21	18.360	18.560	17.940	18.220	18.220	387,336
2023-11-20	18.040	18.400	18.040	18.380	18.380	90,594
2023-11-17	18.520	18.660	18.240	18.320	18.320	100,375
2023-11-16	18.520	18.760	18.460	18.560	18.560	88,198
2023-11-15	18.520	18.700	18.480	18.640	18.640	65,126
2023-11-14	18.480	18.660	18.380	18.600	18.600	130,779
2023-11-13	18.340	18.540	18.160	18.460	18.460	122,699
2023-11-10	18.200	18.460	18.200	18.460	18.460	152,465
2023-11-09	18.320	18.500	18.160	18.380	18.380	155,996
2023-11-08	18.740	18.840	18.320	18.400	18.400	183,109
2023-11-07	18.840	19.040	18.740	18.780	18.780	36,829
2023-11-06	19.160	19.320	18.780	18.960	18.960	178,240
2023-11-03	19.160	19.260	18.980	19.200	19.200	104,003
2023-11-02	19.100	19.200	18.900	19.200	19.200	132,651
2023-11-01	19.000	19.120	18.740	19.040	19.040	82,744
2023-10-31	18.880	19.000	18.820	19.000	19.000	91,715
2023-10-30	18.580	18.860	18.580	18.820	18.820	208,810
2023-10-27	18.400	18.680	18.400	18.640	18.640	150,179
2023-10-25	18.520	18.660	18.320	18.660	18.660	290,070
2023-10-24	18.380	18.700	18.380	18.580	18.580	99,879
2023-10-23	18.360	18.520	17.960	18.440	18.440	196,084
2023-10-20	18.380	18.540	18.260	18.480	18.480	77,787
2023-10-19	18.440	18.620	18.400	18.520	18.520	80,173
2023-10-18	18.460	18.620	18.420	18.560	18.560	59,150
2023-10-17	18.500	18.640	18.380	18.540	18.540	46,940
2023-10-16	18.300	18.680	18.300	18.560	18.560	51,666
2023-10-13	18.500	18.700	18.220	18.580	18.580	86,526
2023-10-12	18.700	18.840	18.460	18.560	18.560	71,577
2023-10-11	18.420	18.660	18.420	18.620	18.620	176,044
2023-10-10	18.400	18.620	18.360	18.520	18.520	99,538
2023-10-09	18.320	18.500	18.120	18.440	18.440	78,007
2023-10-06	18.400	18.480	18.160	18.440	18.440	64,287
2023-10-05	18.360	18.440	18.320	18.380	18.380	42,103
2023-10-04	18.200	18.380	18.140	18.340	18.340	103,812
2023-10-03	18.180	18.380	18.020	18.320	18.320	154,873
2023-10-02	18.280	18.540	18.240	18.300	18.300	64,297
2023-09-29	18.180	18.500	18.180	18.380	18.380	92,735
2023-09-28	18.100	18.300	18.040	18.220	18.220	96,734
2023-09-27	18.340	18.340	18.000	18.220	18.220	90,776
2023-09-26	18.100	18.340	18.040	18.200	18.200	100,450
2023-09-25	18.080	18.300	18.080	18.220	18.220	36,199
2023-09-22	18.120	18.260	17.940	18.200	18.200	63,309
2023-09-21	18.100	18.260	18.060	18.180	18.180	91,473

← NewerPage 13 of 22 · 1,271 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.