CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	14.550	14.650	14.550	14.590	14.590	90,384
2022-07-20	14.590	14.710	14.550	14.600	14.600	133,412
2022-07-19	14.500	14.780	14.500	14.760	14.760	51,867
2022-07-18	14.300	14.590	14.300	14.570	14.570	34,014
2022-07-15	14.590	14.590	14.360	14.360	14.360	95,809
2022-07-14	14.400	14.440	14.320	14.400	14.400	129,023
2022-07-13	14.250	14.530	14.250	14.530	14.530	106,659
2022-07-12	14.500	14.560	14.200	14.290	14.290	76,443
2022-07-11	14.790	14.790	14.190	14.380	14.380	144,284
2022-07-08	14.390	14.710	14.380	14.630	14.630	104,395
2022-07-07	14.400	14.500	14.370	14.500	14.500	158,378
2022-07-06	14.200	14.390	14.200	14.390	14.390	60,939
2022-07-05	14.240	14.320	14.210	14.260	14.260	124,465
2022-07-04	14.370	14.390	14.250	14.250	14.250	40,917
2022-07-01	14.300	14.450	14.300	14.390	14.390	74,608
2022-06-30	14.500	14.530	14.480	14.480	14.480	76,765
2022-06-29	14.750	14.800	14.510	14.510	14.510	126,130
2022-06-28	14.500	14.760	14.500	14.760	14.760	37,435
2022-06-27	14.670	14.790	14.550	14.560	14.560	133,420
2022-06-24	14.870	14.870	14.610	14.620	14.620	141,004
2022-06-23	14.500	14.530	14.380	14.380	14.380	108,601
2022-06-22	14.410	14.740	14.320	14.680	14.680	105,446
2022-06-21	14.820	14.930	14.430	14.490	14.490	261,183
2022-06-20	14.770	14.870	14.550	14.870	14.870	74,014
2022-06-17	14.700	15.000	14.310	14.430	14.430	951,862
2022-06-16	15.340	15.400	14.500	14.500	14.500	136,087
2022-06-15	15.990	15.990	15.240	15.240	15.240	110,435
2022-06-14	15.700	15.750	15.500	15.530	15.530	239,845
2022-06-13	16.400	16.600	15.210	15.350	15.350	257,583
2022-06-10	16.700	16.920	16.500	16.600	16.600	276,119
2022-06-09	17.400	17.500	16.750	16.750	16.750	303,364
2022-06-08	16.350	17.380	16.350	17.380	17.380	475,320
2022-06-07	19.100	19.100	16.140	16.140	16.140	2,160,947
2022-06-03	20.400	20.400	19.260	19.270	19.270	239,924
2022-06-02	20.660	20.660	20.300	20.300	20.300	42,497
2022-06-01	20.360	20.580	20.360	20.500	20.500	94,517
2022-05-31	21.020	21.040	20.340	20.360	20.360	327,529
2022-05-30	22.740	22.820	21.100	21.100	21.100	305,382
2022-05-27	22.700	22.940	22.700	22.920	22.920	109,226
2022-05-26	22.700	22.940	22.700	22.860	22.860	33,411
2022-05-25	22.900	23.000	22.900	22.960	22.960	231,894
2022-05-24	22.700	22.980	22.700	22.960	22.960	177,498
2022-05-23	22.960	23.000	22.940	22.980	22.980	94,037
2022-05-20	22.960	23.000	22.960	22.960	22.960	177,264
2022-05-19	22.940	22.980	22.940	22.960	22.960	71,792
2022-05-18	22.960	23.000	22.940	23.000	23.000	117,770
2022-05-17	22.960	22.980	22.940	22.960	22.960	72,055
2022-05-16	22.940	22.980	22.940	22.980	22.980	132,967
2022-05-13	22.960	22.980	22.960	22.980	22.980	86,944
2022-05-12	22.980	23.020	22.940	22.960	22.960	285,857
2022-05-11	22.940	22.980	22.940	22.980	22.980	240,701
2022-05-10	22.940	22.980	22.940	22.960	22.960	122,730
2022-05-09	22.940	22.980	22.940	22.940	22.940	140,265
2022-05-06	22.940	23.000	22.940	23.000	23.000	448,461
2022-05-05	22.940	22.960	22.940	22.940	22.940	185,124
2022-05-04	22.940	22.980	22.940	22.940	22.940	150,778
2022-05-03	22.940	22.980	22.940	22.980	22.980	134,988
2022-05-02	22.920	22.960	22.920	22.960	22.960	95,402
2022-04-29	22.940	22.960	22.940	22.940	22.940	98,482
2022-04-28	22.940	22.980	22.940	22.940	22.940	130,354

← NewerPage 19 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.