CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	12.070	12.130	11.930	12.100	12.100	64,114
2023-01-05	12.250	12.280	12.030	12.100	12.100	84,590
2023-01-04	12.270	12.270	11.950	12.100	12.100	149,286
2023-01-03	11.900	12.170	11.900	12.070	12.070	121,732
2023-01-02	11.750	11.960	11.750	11.860	11.860	88,689
2022-12-30	11.570	11.680	11.540	11.620	11.620	67,818
2022-12-29	11.390	11.620	11.390	11.570	11.570	168,205
2022-12-28	11.510	11.670	11.450	11.480	11.480	109,118
2022-12-27	11.600	11.770	11.520	11.620	11.620	70,839
2022-12-23	11.570	11.710	11.520	11.630	11.630	91,330
2022-12-22	11.630	11.890	11.520	11.620	11.620	110,030
2022-12-21	11.560	11.680	11.410	11.670	11.670	118,985
2022-12-20	11.880	11.880	11.260	11.410	11.410	191,966
2022-12-19	11.800	11.880	11.690	11.870	11.870	83,073
2022-12-16	12.200	12.200	11.680	11.850	11.850	208,148
2022-12-15	12.250	12.330	12.080	12.180	12.180	127,343
2022-12-14	12.400	12.470	12.150	12.330	12.330	140,261
2022-12-13	12.040	12.530	11.970	12.370	12.370	196,543
2022-12-12	12.400	12.400	12.060	12.160	12.160	83,854
2022-12-09	12.530	12.530	12.300	12.390	12.390	57,378
2022-12-08	12.250	12.550	12.210	12.440	12.440	137,519
2022-12-07	12.350	12.380	12.260	12.330	12.330	87,748
2022-12-06	12.890	12.890	12.340	12.420	12.420	116,820
2022-12-05	12.520	12.960	12.350	12.660	12.660	206,008
2022-12-02	12.250	12.530	12.250	12.400	12.400	119,870
2022-12-01	12.360	12.540	12.310	12.360	12.360	86,696
2022-11-30	12.210	12.430	12.180	12.280	12.280	154,368
2022-11-29	12.240	12.540	12.240	12.360	12.360	95,834
2022-11-28	12.380	12.570	12.290	12.420	12.420	94,477
2022-11-25	12.870	12.870	12.430	12.570	12.570	233,398
2022-11-24	12.300	13.200	12.190	12.860	12.860	259,750
2022-11-23	12.390	12.390	11.990	12.070	12.070	129,118
2022-11-22	12.220	12.380	12.090	12.200	12.200	131,606
2022-11-21	12.660	12.840	12.150	12.210	12.210	243,347
2022-11-18	12.750	12.920	12.650	12.780	12.780	96,491
2022-11-17	12.900	13.150	12.690	12.800	12.800	107,180
2022-11-16	13.200	13.200	12.860	12.990	12.990	115,184
2022-11-15	13.200	13.380	13.100	13.170	13.170	89,020
2022-11-14	13.450	13.600	13.000	13.270	13.270	140,022
2022-11-11	13.380	13.600	13.150	13.200	13.200	204,349
2022-11-10	12.490	13.500	12.190	13.210	13.210	298,721
2022-11-09	12.120	12.540	12.120	12.370	12.370	129,947
2022-11-08	12.300	12.420	12.090	12.350	12.350	91,909
2022-11-07	12.290	12.790	12.260	12.360	12.360	307,370
2022-11-04	11.900	12.440	11.900	12.290	12.290	132,097
2022-11-03	12.100	12.100	11.860	12.080	12.080	124,064
2022-11-02	12.400	12.400	12.010	12.040	12.040	184,896
2022-11-01	12.040	12.480	11.960	12.360	12.360	133,062
2022-10-31	11.810	12.050	11.810	11.940	11.940	63,516
2022-10-28	12.120	12.120	11.830	11.920	11.920	58,970
2022-10-27	11.600	12.160	11.600	12.030	12.030	97,975
2022-10-25	11.600	11.930	11.500	11.930	11.930	41,544
2022-10-24	11.710	11.710	11.500	11.620	11.620	66,376
2022-10-21	11.850	11.890	11.510	11.530	11.530	38,351
2022-10-20	11.640	11.880	11.560	11.860	11.860	82,111
2022-10-19	11.770	11.900	11.480	11.630	11.630	137,868
2022-10-18	11.850	12.080	11.830	11.830	11.830	114,894
2022-10-17	11.550	11.890	11.550	11.850	11.850	61,022
2022-10-14	11.200	11.740	11.200	11.520	11.520	115,938
2022-10-13	11.210	11.420	11.030	11.180	11.180	123,607

← NewerPage 17 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.