CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	16.380	16.680	16.100	16.640	16.640	196,596
2023-06-27	16.200	16.380	16.120	16.300	16.300	205,408
2023-06-26	16.300	16.320	16.100	16.260	16.260	191,183
2023-06-23	16.140	16.300	16.060	16.300	16.300	87,076
2023-06-22	16.260	16.360	16.240	16.280	16.280	36,707
2023-06-21	16.400	16.400	16.240	16.340	16.340	69,493
2023-06-20	16.320	16.500	16.320	16.380	16.380	88,226
2023-06-19	16.360	16.600	16.220	16.460	16.460	119,057
2023-06-16	16.520	16.680	16.380	16.440	16.440	322,058
2023-06-15	16.380	16.640	16.380	16.600	16.600	65,436
2023-06-14	16.320	16.620	16.320	16.560	16.560	102,783
2023-06-13	16.800	16.800	16.420	16.420	16.420	219,075
2023-06-12	16.600	16.760	16.480	16.760	16.760	269,291
2023-06-09	16.520	16.780	16.500	16.680	16.680	79,772
2023-06-08	16.700	16.700	16.380	16.600	16.600	177,143
2023-06-07	16.560	16.800	16.280	16.560	16.560	128,987
2023-06-06	16.060	16.540	16.060	16.400	16.400	105,131
2023-06-05	16.180	16.300	16.120	16.200	16.200	60,060
2023-06-02	15.840	16.300	15.700	16.240	16.240	168,320
2023-06-01	15.400	15.820	15.400	15.700	15.700	162,791
2023-05-31	15.200	15.500	15.160	15.480	15.480	364,275
2023-05-30	15.400	15.440	15.160	15.300	15.300	232,870
2023-05-29	15.120	15.400	15.120	15.260	15.260	145,790
2023-05-26	15.140	15.400	15.040	15.240	15.240	126,566
2023-05-25	15.480	15.480	15.260	15.300	15.300	115,481
2023-05-24	15.320	15.500	15.240	15.400	15.400	204,357
2023-05-23	15.400	15.460	15.180	15.420	15.420	193,375
2023-05-22	15.240	15.520	15.240	15.400	15.400	175,861
2023-05-19	15.200	15.460	15.200	15.320	15.320	222,557
2023-05-18	15.360	15.480	14.820	15.320	15.320	69,149
2023-05-17	15.140	15.440	15.120	15.360	15.360	98,044
2023-05-16	15.020	15.260	15.020	15.240	15.240	73,009
2023-05-15	15.020	15.200	14.920	15.160	15.160	101,467
2023-05-12	15.000	15.260	14.920	15.100	15.100	288,685
2023-05-11	15.000	15.320	15.000	15.140	15.140	113,670
2023-05-10	15.000	15.180	14.820	15.140	15.140	250,068
2023-05-09	15.000	15.180	14.800	15.100	15.100	407,502
2023-05-08	14.940	15.180	14.800	15.100	15.100	240,583
2023-05-05	14.800	15.060	14.640	14.980	14.980	222,430
2023-05-04	14.660	15.000	14.600	14.920	14.920	673,850
2023-05-03	14.680	14.880	14.580	14.880	14.880	503,191
2023-05-02	14.600	15.000	14.600	14.800	14.800	162,076
2023-04-28	14.400	14.880	14.340	14.820	14.820	147,657
2023-04-27	14.160	14.440	14.040	14.400	14.400	128,808
2023-04-26	14.220	14.400	14.140	14.300	14.300	147,583
2023-04-25	14.260	14.400	14.040	14.300	14.300	162,722
2023-04-24	14.000	14.300	14.000	14.220	14.220	116,100
2023-04-21	14.120	14.260	13.960	14.160	14.160	287,112
2023-04-20	14.100	14.320	14.100	14.220	14.220	76,744
2023-04-19	14.160	14.320	14.100	14.220	14.220	124,172
2023-04-18	14.300	14.320	14.080	14.220	14.220	144,523
2023-04-17	14.400	14.420	14.040	14.240	14.240	285,609
2023-04-14	13.920	14.400	13.920	14.260	14.260	202,731
2023-04-13	13.980	14.100	13.660	13.960	13.960	516,692
2023-04-12	13.900	14.060	13.740	14.000	14.000	382,878
2023-04-11	13.360	14.040	13.360	13.780	13.780	402,746
2023-04-06	13.200	13.600	12.780	13.460	13.460	848,284
2023-04-05	13.040	13.160	12.840	13.100	13.100	365,947
2023-04-04	13.440	13.440	12.880	13.040	13.040	347,713
2023-04-03	13.000	13.280	12.740	13.140	13.140	370,427

← NewerPage 15 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.