CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	15.440	15.500	15.360	15.420	15.420	11,428
2026-07-23	15.460	15.600	15.360	15.440	15.440	24,714
2026-07-22	15.500	15.580	15.400	15.500	15.500	20,500
2026-07-21	15.680	15.680	15.360	15.360	15.360	29,468
2026-07-20	15.700	15.700	15.520	15.580	15.580	14,566
2026-07-17	15.400	15.760	15.400	15.620	15.620	25,700
2026-07-16	15.480	15.520	15.340	15.520	15.520	16,023
2026-07-15	15.420	15.460	15.140	15.460	15.460	21,391
2026-07-14	15.300	15.440	15.180	15.300	15.300	33,927
2026-07-13	15.380	15.540	15.340	15.400	15.400	19,474
2026-07-10	15.500	15.740	15.500	15.540	15.540	18,143
2026-07-09	15.400	15.620	15.400	15.520	15.520	15,290
2026-07-08	15.380	15.520	15.300	15.420	15.420	26,785
2026-07-07	15.560	15.580	15.440	15.520	15.520	7,323
2026-07-06	15.420	15.520	15.360	15.420	15.420	13,963
2026-07-03	15.640	15.760	15.300	15.480	15.480	30,063
2026-07-02	15.400	15.740	15.360	15.580	15.580	30,888
2026-07-01	15.400	15.520	15.340	15.400	15.400	21,382
2026-06-30	15.500	15.500	15.360	15.380	15.380	41,114
2026-06-29	15.500	15.580	15.380	15.380	15.380	42,539
2026-06-26	15.280	15.660	15.280	15.540	15.540	34,148
2026-06-25	15.300	15.340	15.100	15.280	15.280	31,473
2026-06-24	15.120	15.280	15.040	15.260	15.260	25,385
2026-06-23	15.000	15.240	15.000	15.160	15.160	13,727
2026-06-22	15.100	15.220	14.940	15.180	15.180	40,217
2026-06-19	15.540	15.560	15.080	15.080	15.080	43,158
2026-06-18	15.440	15.760	15.400	15.560	15.560	30,840
2026-06-17	15.480	15.580	15.340	15.480	15.480	21,511
2026-06-16	15.200	15.440	15.200	15.380	15.380	35,241
2026-06-15	15.100	15.380	15.100	15.220	15.220	33,003
2026-06-12	15.100	15.200	14.980	15.100	15.100	41,685
2026-06-11	15.020	15.060	14.900	15.020	15.020	43,673
2026-06-10	15.000	15.040	14.900	15.000	15.000	31,678
2026-06-09	15.000	15.120	14.800	15.000	15.000	33,766
2026-06-08	15.000	15.100	14.800	15.020	15.020	98,764
2026-06-05	15.040	15.160	14.700	15.100	15.100	117,084
2026-06-04	15.240	15.420	15.040	15.060	15.060	16,906
2026-06-03	15.220	15.400	15.200	15.340	15.340	18,668
2026-06-02	15.500	15.540	15.240	15.240	15.240	19,606
2026-06-01	15.860	15.960	15.500	15.500	15.500	21,497
2026-05-29	15.260	15.960	15.260	15.960	15.960	72,848
2026-05-28	15.140	15.380	15.120	15.140	15.140	19,312
2026-05-27	15.260	15.440	15.140	15.140	15.140	23,898
2026-05-26	15.400	15.480	15.220	15.220	15.220	18,037
2026-05-25	15.440	15.560	15.360	15.500	15.500	8,665
2026-05-22	15.600	15.680	15.420	15.420	15.420	18,496
2026-05-21	15.840	15.840	15.440	15.640	15.640	19,782
2026-05-20	15.500	15.840	15.240	15.760	15.760	26,881
2026-05-19	15.500	15.560	15.340	15.380	15.380	17,690
2026-05-18	15.300	15.560	15.280	15.440	15.440	16,483
2026-05-15	15.300	15.500	15.300	15.380	15.380	12,634
2026-05-14	15.360	15.440	15.240	15.440	15.440	14,612
2026-05-13	15.420	15.500	15.320	15.360	15.360	27,070
2026-05-12	15.520	15.640	15.400	15.400	15.400	27,600
2026-05-11	15.360	15.840	15.360	15.680	15.680	25,101
2026-05-08	15.720	15.720	15.400	15.400	15.400	17,503
2026-05-07	15.900	15.900	15.540	15.660	15.660	17,513
2026-05-06	15.480	15.880	15.480	15.780	15.780	21,460
2026-05-05	15.400	15.580	15.220	15.400	15.400	29,067
2026-05-04	15.500	15.580	15.280	15.380	15.380	18,886

← NewerPage 2 of 3 · 129 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.