CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	23.100	23.260	22.980	23.020	23.020	996,414
2022-01-28	22.900	23.160	22.880	23.140	23.140	630,111
2022-01-27	22.700	22.960	22.700	22.900	22.900	828,326
2022-01-26	22.500	22.720	22.500	22.700	22.700	349,208
2022-01-25	22.600	22.800	22.600	22.660	22.660	390,765
2022-01-24	22.660	22.760	22.560	22.640	22.640	707,918
2022-01-21	22.700	22.800	22.660	22.700	22.700	393,551
2022-01-20	22.760	22.880	22.740	22.800	22.800	109,932
2022-01-19	22.760	22.860	22.720	22.800	22.800	149,503
2022-01-18	22.900	22.900	22.700	22.780	22.780	307,362
2022-01-17	22.740	22.880	22.740	22.800	22.800	273,147
2022-01-14	22.660	22.820	22.660	22.800	22.800	336,790
2022-01-13	22.600	22.860	22.600	22.820	22.820	1,015,857
2022-01-12	22.620	22.780	22.600	22.700	22.700	411,901
2022-01-11	22.480	22.700	22.460	22.600	22.600	252,579
2022-01-10	22.500	22.600	22.360	22.480	22.480	281,280
2022-01-07	22.340	22.560	22.300	22.420	22.420	193,682
2022-01-06	22.500	22.640	22.180	22.360	22.360	476,523
2022-01-05	22.600	22.700	22.520	22.580	22.580	245,425
2022-01-04	22.700	22.760	22.560	22.600	22.600	261,167
2022-01-03	22.440	22.680	22.440	22.600	22.600	231,949
2021-12-30	22.460	22.580	22.400	22.540	22.540	186,967
2021-12-29	22.420	22.540	22.400	22.540	22.540	127,741
2021-12-28	22.480	22.600	22.360	22.480	22.480	153,058
2021-12-27	22.340	22.540	22.280	22.440	22.440	56,227
2021-12-23	22.500	22.680	22.360	22.400	22.400	284,450
2021-12-22	22.300	22.540	22.280	22.440	22.440	153,380
2021-12-21	22.240	22.480	21.820	22.400	22.400	179,070
2021-12-20	22.300	22.400	22.100	22.200	22.200	288,113
2021-12-17	22.320	22.500	22.280	22.420	22.420	335,335
2021-12-16	22.420	22.580	22.240	22.360	22.360	332,513
2021-12-15	22.240	22.400	22.240	22.300	22.300	89,491
2021-12-14	22.220	22.400	22.180	22.240	22.240	294,663
2021-12-13	22.300	22.360	22.200	22.240	22.240	254,199
2021-12-10	22.180	22.360	22.120	22.300	22.300	211,871
2021-12-09	22.320	22.480	22.220	22.300	22.300	371,016
2021-12-08	22.760	22.760	22.260	22.400	22.400	380,925
2021-12-07	22.500	22.780	22.420	22.780	22.780	959,227
2021-12-06	21.760	22.580	21.700	22.500	22.500	1,974,459
2021-12-03	21.280	21.540	21.200	21.360	21.360	298,474
2021-12-02	21.000	21.200	20.860	21.200	21.200	315,471
2021-12-01	20.540	21.060	20.500	21.000	21.000	586,603
2021-11-30	20.200	20.720	20.100	20.500	20.500	335,076
2021-11-29	20.100	20.600	20.080	20.560	20.560	337,711
2021-11-26	20.500	20.700	20.140	20.480	20.480	598,294
2021-11-25	21.060	21.060	20.860	20.940	20.940	172,280
2021-11-24	20.760	21.020	20.600	20.960	20.960	148,666
2021-11-23	20.720	20.900	20.720	20.820	20.820	175,857
2021-11-22	20.880	21.060	20.780	20.820	20.820	242,900
2021-11-19	21.040	21.100	20.740	20.980	20.980	886,419
2021-11-18	21.180	21.280	21.000	21.000	21.000	204,111
2021-11-17	21.360	21.460	21.220	21.220	21.220	98,978
2021-11-16	21.260	21.420	21.220	21.420	21.420	144,657
2021-11-15	21.000	21.320	21.000	21.320	21.320	120,521
2021-11-12	21.020	21.260	20.920	21.220	21.220	104,890
2021-11-11	21.180	21.320	21.100	21.100	21.100	94,514
2021-11-10	21.300	21.400	21.160	21.200	21.200	112,228
2021-11-09	21.000	21.420	20.960	21.420	21.420	165,041
2021-11-08	21.320	21.420	21.160	21.180	21.180	126,320
2021-11-05	21.200	21.400	20.960	21.400	21.400	188,652

← NewerPage 21 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.