CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	12.400	12.940	12.290	12.930	12.930	336,026
2023-03-30	11.390	12.060	11.340	12.010	12.010	180,521
2023-03-29	11.390	11.390	11.090	11.320	11.320	110,208
2023-03-28	11.220	11.540	11.030	11.170	11.170	329,870
2023-03-27	11.100	11.690	10.340	11.320	11.320	475,872
2023-03-24	11.160	11.190	10.750	10.840	10.840	121,550
2023-03-23	11.340	11.340	11.170	11.230	11.230	95,766
2023-03-22	11.620	11.620	11.200	11.280	11.280	136,429
2023-03-21	11.320	11.780	11.320	11.710	11.710	207,754
2023-03-20	11.640	11.650	11.310	11.610	11.610	105,155
2023-03-17	11.600	11.780	11.540	11.600	11.600	248,775
2023-03-16	11.650	11.940	11.210	11.880	11.880	171,769
2023-03-15	11.890	11.890	11.500	11.580	11.580	104,257
2023-03-14	11.810	11.840	11.600	11.660	11.660	74,165
2023-03-13	11.620	11.890	11.380	11.710	11.710	110,806
2023-03-10	11.960	11.960	11.680	11.760	11.760	120,197
2023-03-09	12.290	12.290	11.940	11.970	11.970	100,545
2023-03-08	12.310	12.310	12.100	12.220	12.220	68,997
2023-03-07	12.240	12.380	12.160	12.250	12.250	71,356
2023-03-06	12.270	12.370	12.200	12.320	12.320	32,945
2023-03-03	12.310	12.390	12.210	12.320	12.320	70,570
2023-03-02	12.110	12.380	12.080	12.310	12.310	105,743
2023-03-01	12.450	12.450	12.190	12.240	12.240	60,271
2023-02-28	12.340	12.340	12.150	12.310	12.310	92,066
2023-02-27	12.250	12.350	12.140	12.250	12.250	61,700
2023-02-24	12.110	12.390	12.110	12.250	12.250	83,369
2023-02-23	12.190	12.290	12.110	12.240	12.240	34,338
2023-02-22	12.300	12.300	12.080	12.230	12.230	80,043
2023-02-21	12.330	12.330	12.140	12.210	12.210	78,642
2023-02-20	12.200	12.390	12.110	12.280	12.280	109,349
2023-02-17	11.920	12.250	11.840	12.140	12.140	110,986
2023-02-16	12.020	12.100	11.900	11.980	11.980	71,774
2023-02-15	12.100	12.100	11.930	12.060	12.060	81,263
2023-02-14	11.990	12.190	11.910	12.050	12.050	116,371
2023-02-13	11.840	11.990	11.760	11.950	11.950	58,069
2023-02-10	11.950	12.020	11.840	11.940	11.940	60,999
2023-02-09	12.010	12.190	11.900	12.060	12.060	122,319
2023-02-08	11.980	12.090	11.830	11.990	11.990	183,050
2023-02-07	12.080	12.090	11.850	11.950	11.950	135,871
2023-02-06	12.260	12.260	12.100	12.140	12.140	108,559
2023-02-03	12.440	12.480	12.250	12.340	12.340	79,880
2023-02-02	12.280	12.600	12.280	12.500	12.500	85,439
2023-02-01	12.300	12.420	12.200	12.340	12.340	82,734
2023-01-31	12.500	12.500	12.180	12.390	12.390	113,818
2023-01-30	12.650	12.650	12.400	12.460	12.460	54,927
2023-01-27	12.570	12.720	12.500	12.640	12.640	76,263
2023-01-26	12.540	12.660	12.460	12.570	12.570	107,124
2023-01-25	12.740	12.740	12.340	12.570	12.570	104,616
2023-01-24	12.680	12.920	12.410	12.580	12.580	331,651
2023-01-23	12.500	12.720	12.470	12.630	12.630	238,869
2023-01-20	12.330	12.640	12.330	12.570	12.570	111,650
2023-01-19	12.690	12.690	12.300	12.410	12.410	124,964
2023-01-18	12.600	12.750	12.500	12.670	12.670	149,074
2023-01-17	12.600	12.620	12.340	12.510	12.510	120,950
2023-01-16	12.450	12.620	12.270	12.490	12.490	125,271
2023-01-13	12.450	12.450	12.200	12.300	12.300	84,083
2023-01-12	12.370	12.580	12.210	12.310	12.310	177,126
2023-01-11	11.900	12.250	11.900	12.190	12.190	158,563
2023-01-10	12.200	12.200	11.930	11.990	11.990	82,923
2023-01-09	12.290	12.290	11.960	12.090	12.090	98,142

← NewerPage 16 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.