CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-10-12	11.300	11.410	11.110	11.280	11.280	125,615
2022-10-11	11.750	11.750	11.310	11.340	11.340	105,807
2022-10-10	11.680	11.900	11.610	11.630	11.630	138,101
2022-10-07	12.790	12.790	11.900	11.960	11.960	211,900
2022-10-06	12.680	12.680	12.490	12.600	12.600	56,318
2022-10-05	12.980	13.010	12.400	12.430	12.430	167,571
2022-10-04	13.100	13.190	12.710	12.920	12.920	88,500
2022-10-03	12.370	12.880	12.280	12.880	12.880	103,939
2022-09-30	12.120	12.790	12.120	12.480	12.480	262,933
2022-09-29	12.620	12.670	12.080	12.350	12.350	110,631
2022-09-28	12.360	12.600	12.030	12.600	12.600	188,356
2022-09-27	13.010	13.040	12.180	12.420	12.420	189,953
2022-09-26	12.800	13.600	12.690	13.090	13.090	195,159
2022-09-23	13.940	13.940	12.900	12.950	12.950	149,070
2022-09-22	13.840	13.850	13.540	13.760	13.760	121,645
2022-09-21	14.140	14.240	13.510	14.210	14.210	174,966
2022-09-20	14.800	14.830	14.220	14.410	14.410	98,188
2022-09-19	14.850	14.880	14.810	14.810	14.810	47,451
2022-09-16	14.970	14.980	14.850	14.950	14.950	101,719
2022-09-15	15.210	15.210	14.850	14.890	14.890	66,940
2022-09-14	15.270	15.270	14.910	15.000	15.000	91,462
2022-09-13	15.200	15.290	15.000	15.090	15.090	53,705
2022-09-12	14.700	15.230	14.700	15.230	15.230	59,345
2022-09-09	14.720	14.810	14.700	14.710	14.710	42,588
2022-09-08	14.770	14.840	14.640	14.650	14.650	54,764
2022-09-07	14.800	14.890	14.720	14.720	14.720	50,094
2022-09-06	14.800	14.890	14.800	14.810	14.810	57,558
2022-09-05	14.800	14.910	14.760	14.850	14.850	49,521
2022-09-02	14.800	15.040	14.800	14.980	14.980	31,774
2022-09-01	14.940	14.940	14.800	14.890	14.890	40,163
2022-08-31	14.820	15.090	14.800	14.800	14.800	123,883
2022-08-30	15.200	15.550	14.880	14.940	14.940	123,882
2022-08-29	15.090	15.440	15.090	15.410	15.410	104,611
2022-08-26	15.510	15.610	14.990	15.320	15.320	143,267
2022-08-25	15.150	15.640	15.100	15.550	15.550	125,325
2022-08-24	15.140	15.150	14.940	15.140	15.140	68,642
2022-08-23	14.990	15.140	14.970	15.060	15.060	41,448
2022-08-22	15.110	15.200	14.980	14.990	14.990	38,573
2022-08-19	15.200	15.330	15.150	15.150	15.150	38,853
2022-08-18	15.300	15.340	15.200	15.250	15.250	53,921
2022-08-17	15.600	15.600	15.300	15.300	15.300	98,104
2022-08-16	15.320	15.610	15.320	15.500	15.500	92,469
2022-08-15	15.900	15.900	15.430	15.470	15.470	73,429
2022-08-12	15.400	15.790	15.400	15.690	15.690	70,499
2022-08-11	15.060	15.420	15.060	15.410	15.410	50,779
2022-08-10	15.050	15.250	15.030	15.250	15.250	43,779
2022-08-09	15.000	15.050	14.960	15.050	15.050	63,470
2022-08-08	15.010	15.140	14.980	15.040	15.040	54,410
2022-08-05	15.150	15.150	14.940	15.040	15.040	32,719
2022-08-04	15.150	15.150	14.880	15.120	15.120	107,390
2022-08-03	15.000	15.040	14.630	14.990	14.990	120,543
2022-08-02	15.190	15.190	14.820	14.950	14.950	65,499
2022-08-01	15.000	15.010	14.660	15.010	15.010	66,909
2022-07-29	14.890	15.000	14.720	14.950	14.950	85,670
2022-07-28	14.310	14.650	14.310	14.650	14.650	92,101
2022-07-27	14.700	14.700	14.310	14.460	14.460	67,784
2022-07-26	15.000	15.040	14.380	14.380	14.380	134,909
2022-07-25	15.220	15.220	14.890	14.990	14.990	125,061

← NewerPage 18 of 22 · 1,276 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.