CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	18.100	18.240	18.100	18.200	18.200	24,686
2023-09-19	18.000	18.240	18.000	18.180	18.180	42,801
2023-09-18	17.840	18.240	17.700	18.180	18.180	164,012
2023-09-15	18.200	18.320	17.940	18.200	18.200	183,017
2023-09-14	17.960	18.300	17.960	18.300	18.300	62,562
2023-09-13	17.900	18.100	17.880	18.040	18.040	76,726
2023-09-12	17.940	18.100	17.880	17.960	17.960	78,832
2023-09-11	17.840	18.060	17.820	17.920	17.920	79,071
2023-09-08	17.820	18.000	17.760	17.820	17.820	52,873
2023-09-07	17.800	17.920	17.760	17.860	17.860	49,171
2023-09-06	17.760	17.960	17.720	17.880	17.880	50,047
2023-09-05	17.700	18.040	17.700	17.880	17.880	75,185
2023-09-04	17.600	17.900	17.540	17.860	17.860	83,673
2023-09-01	17.800	17.860	17.620	17.720	17.720	59,914
2023-08-31	17.700	17.960	17.300	17.780	17.780	248,666
2023-08-30	17.900	18.080	17.880	18.020	18.020	68,377
2023-08-29	18.000	18.200	17.940	18.060	18.060	43,079
2023-08-28	17.940	18.100	17.880	17.980	17.980	36,299
2023-08-25	17.820	18.060	17.820	17.980	17.980	68,952
2023-08-24	17.800	18.080	17.800	17.960	17.960	28,384
2023-08-23	17.820	18.120	17.820	17.940	17.940	49,529
2023-08-22	17.740	17.940	17.740	17.900	17.900	36,062
2023-08-21	17.780	17.940	17.760	17.780	17.780	52,355
2023-08-18	17.800	17.940	17.600	17.940	17.940	67,992
2023-08-17	17.820	18.000	17.800	17.980	17.980	48,218
2023-08-16	17.680	17.980	17.680	17.980	17.980	21,288
2023-08-15	17.820	17.960	17.740	17.900	17.900	87,310
2023-08-14	17.960	17.960	17.820	17.920	17.920	25,834
2023-08-11	17.920	18.040	17.900	17.960	17.960	22,786
2023-08-10	17.740	18.040	17.740	18.000	18.000	32,361
2023-08-09	17.680	18.000	17.680	17.960	17.960	107,778
2023-08-08	17.740	18.040	17.740	17.960	17.960	57,480
2023-08-07	17.840	18.000	17.780	17.980	17.980	40,827
2023-08-04	17.920	18.040	17.860	17.980	17.980	45,905
2023-08-03	17.840	18.020	17.840	18.000	18.000	31,019
2023-08-02	18.000	18.180	17.880	17.920	17.920	50,233
2023-08-01	18.300	18.300	17.960	18.120	18.120	86,624
2023-07-31	18.140	18.320	18.140	18.220	18.220	69,583
2023-07-28	17.760	18.240	17.760	18.220	18.220	76,069
2023-07-27	18.020	18.080	17.940	18.000	18.000	38,812
2023-07-26	18.280	18.280	17.700	18.020	18.020	92,300
2023-07-25	18.200	18.200	18.040	18.160	18.160	68,205
2023-07-24	18.120	18.240	17.720	18.180	18.180	27,904
2023-07-21	18.040	18.240	17.800	18.200	18.200	49,984
2023-07-20	18.080	18.200	18.080	18.160	18.160	46,445
2023-07-19	17.900	18.220	17.880	18.100	18.100	128,641
2023-07-18	17.620	17.960	17.620	17.840	17.840	113,967
2023-07-17	17.780	17.860	17.720	17.760	17.760	36,233
2023-07-14	17.540	17.880	17.540	17.780	17.780	46,999
2023-07-13	17.760	17.880	17.680	17.740	17.740	93,529
2023-07-12	17.940	17.960	17.780	17.800	17.800	104,376
2023-07-11	17.600	17.960	17.600	17.860	17.860	68,670
2023-07-10	17.660	17.720	17.520	17.720	17.720	67,155
2023-07-07	17.620	17.700	17.400	17.560	17.560	190,338
2023-07-06	17.500	17.900	17.360	17.620	17.620	321,249
2023-07-05	17.400	17.560	17.320	17.560	17.560	164,558
2023-07-04	17.300	17.500	17.200	17.440	17.440	191,561
2023-07-03	16.900	17.320	16.900	17.260	17.260	121,978
2023-06-30	16.860	17.080	16.840	17.000	17.000	124,520
2023-06-29	16.700	16.840	16.480	16.840	16.840	204,514

← NewerPage 14 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.