CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	22.940	22.980	22.940	22.940	22.940	241,727
2022-04-26	22.960	23.000	22.940	22.980	22.980	151,112
2022-04-25	22.980	23.000	22.940	23.000	23.000	95,247
2022-04-22	22.940	23.000	22.940	23.000	23.000	84,690
2022-04-21	22.980	22.980	22.900	22.940	22.940	200,030
2022-04-20	22.920	22.980	22.920	22.960	22.960	193,131
2022-04-19	22.920	22.980	22.920	22.960	22.960	135,397
2022-04-14	22.920	23.000	22.920	22.960	22.960	107,016
2022-04-13	22.940	22.980	22.940	22.960	22.960	64,995
2022-04-12	22.920	23.000	22.920	22.940	22.940	89,620
2022-04-11	22.920	22.980	22.920	22.960	22.960	95,530
2022-04-08	22.940	23.000	22.920	22.920	22.920	150,469
2022-04-07	22.920	23.000	22.920	22.960	22.960	135,269
2022-04-06	22.940	23.040	22.940	22.940	22.940	146,410
2022-04-05	22.940	23.020	22.940	22.940	22.940	117,208
2022-04-04	22.960	23.000	22.940	22.980	22.980	95,442
2022-04-01	22.920	23.000	22.920	22.920	22.920	166,695
2022-03-31	22.940	23.000	22.920	22.980	22.980	265,701
2022-03-30	22.920	22.940	22.920	22.940	22.940	102,856
2022-03-29	22.940	22.980	22.900	22.960	22.960	120,827
2022-03-28	23.000	23.000	22.920	22.920	22.920	61,932
2022-03-25	22.940	23.000	22.920	22.920	22.920	145,353
2022-03-24	22.940	23.000	22.940	23.000	23.000	514,761
2022-03-23	22.940	22.980	22.940	22.980	22.980	138,481
2022-03-22	22.920	23.000	22.920	22.980	22.980	195,870
2022-03-21	22.880	22.980	22.880	22.980	22.980	141,799
2022-03-18	22.900	22.960	22.900	22.920	22.920	349,850
2022-03-17	22.900	22.960	22.900	22.940	22.940	171,483
2022-03-16	22.900	22.960	22.880	22.960	22.960	174,020
2022-03-15	22.880	22.960	22.880	22.920	22.920	208,926
2022-03-14	22.880	22.980	22.880	22.940	22.940	162,326
2022-03-11	22.880	22.920	22.880	22.880	22.880	183,038
2022-03-10	22.880	22.920	22.860	22.880	22.880	207,276
2022-03-09	22.880	22.920	22.840	22.920	22.920	271,235
2022-03-08	22.820	22.900	22.820	22.860	22.860	359,315
2022-03-07	22.860	22.920	22.840	22.860	22.860	425,433
2022-03-04	22.880	22.920	22.860	22.900	22.900	590,021
2022-03-03	22.860	22.920	22.860	22.900	22.900	641,902
2022-03-02	22.880	22.940	22.840	22.840	22.840	1,368,037
2022-03-01	22.920	22.940	22.880	22.900	22.900	437,029
2022-02-28	22.800	22.980	22.800	22.980	22.980	798,099
2022-02-25	22.940	22.960	22.900	22.940	22.940	333,084
2022-02-24	22.900	22.940	22.840	22.900	22.900	1,168,364
2022-02-23	22.940	23.000	22.920	22.940	22.940	169,740
2022-02-22	22.920	22.980	22.880	22.940	22.940	672,296
2022-02-21	22.940	22.980	22.880	22.940	22.940	580,915
2022-02-18	22.960	23.000	22.800	22.940	22.940	520,452
2022-02-17	22.940	23.040	22.940	23.000	23.000	291,765
2022-02-16	22.960	23.020	22.960	23.000	23.000	504,373
2022-02-15	22.960	23.020	22.960	22.980	22.980	319,311
2022-02-14	22.980	23.040	22.960	22.960	22.960	581,004
2022-02-11	23.020	23.060	22.980	23.000	23.000	145,975
2022-02-10	22.980	23.060	22.980	23.060	23.060	171,160
2022-02-09	23.000	23.080	23.000	23.040	23.040	348,432
2022-02-08	23.000	23.060	22.980	23.040	23.040	232,686
2022-02-07	22.980	23.020	22.960	23.000	23.000	300,741
2022-02-04	23.020	23.080	22.960	23.020	23.020	440,145
2022-02-03	23.020	23.100	23.020	23.020	23.020	486,027
2022-02-02	23.040	23.140	23.020	23.060	23.060	498,404
2022-02-01	23.020	23.160	23.000	23.100	23.100	1,676,092

← NewerPage 20 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.