CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	15.300	15.620	15.300	15.600	15.600	30,932
2026-04-29	15.140	15.260	15.060	15.260	15.260	33,893
2026-04-28	15.160	15.360	15.020	15.120	15.120	39,435
2026-04-27	15.300	15.300	15.140	15.280	15.280	18,818
2026-04-24	15.000	15.240	14.920	15.160	15.160	31,995
2026-04-23	15.100	15.220	14.920	15.020	15.020	51,114
2026-04-22	15.120	15.360	15.060	15.060	15.060	31,467
2026-04-21	15.340	15.400	15.100	15.240	15.240	47,843
2026-04-20	15.520	15.720	15.320	15.340	15.340	26,434
2026-04-17	15.600	15.720	15.520	15.580	15.580	31,299
2026-04-16	15.520	15.880	15.520	15.620	15.620	33,181
2026-04-15	15.780	15.900	15.500	15.700	15.700	37,029
2026-04-14	15.800	15.880	15.640	15.800	15.800	18,781
2026-04-13	15.540	15.640	15.460	15.580	15.580	31,148
2026-04-10	15.740	15.900	15.580	15.600	15.600	21,114
2026-04-09	15.700	15.800	15.540	15.680	15.680	20,395
2026-04-08	15.940	15.940	15.560	15.700	15.700	39,777
2026-04-07	15.640	16.000	15.640	15.640	15.640	21,976
2026-04-02	15.620	15.880	15.570	15.790	15.790	12,694
2026-04-01	15.670	15.990	15.670	15.800	15.800	20,549
2026-03-31	15.750	15.850	15.550	15.560	15.560	21,061
2026-03-30	15.300	15.800	15.200	15.750	15.750	80,754
2026-03-27	15.460	15.460	15.160	15.200	15.200	41,421
2026-03-26	15.300	15.500	15.140	15.450	15.450	36,685
2026-03-25	15.350	15.500	15.250	15.360	15.360	23,314
2026-03-24	15.150	15.400	15.080	15.190	15.190	78,559
2026-03-23	15.250	15.470	14.670	15.210	15.210	95,435
2026-03-20	15.540	15.820	15.270	15.270	15.270	708,479
2026-03-19	15.500	15.760	15.290	15.560	15.560	116,822
2026-03-18	15.750	15.960	15.580	15.600	15.600	49,816
2026-03-17	15.760	16.010	15.760	15.800	15.800	39,521
2026-03-16	15.660	15.940	15.620	15.920	15.920	28,840
2026-03-13	15.580	15.780	15.580	15.660	15.660	28,952
2026-03-12	15.810	15.850	15.650	15.740	15.740	47,466
2026-03-11	15.900	15.910	15.600	15.740	15.740	62,516
2026-03-10	16.050	16.190	15.870	15.930	15.930	62,646
2026-03-09	15.750	16.050	15.510	15.980	15.980	71,502
2026-03-06	15.990	16.100	15.810	16.000	16.000	40,271
2026-03-05	15.530	15.980	15.360	15.890	15.890	87,712
2026-03-04	16.000	16.120	15.610	15.660	15.660	65,379
2026-03-03	16.000	16.040	15.600	16.000	16.000	99,155
2026-03-02	15.960	16.120	15.810	16.120	16.120	39,554
2026-02-27	16.000	16.230	16.000	16.070	16.070	33,175
2026-02-26	15.920	16.170	15.900	16.170	16.170	14,706
2026-02-25	16.020	16.110	15.910	16.080	16.080	21,558
2026-02-24	16.100	16.230	16.030	16.140	16.140	11,697
2026-02-23	16.160	16.350	16.100	16.140	16.140	16,985
2026-02-20	16.350	16.480	16.140	16.320	16.320	30,337
2026-02-19	16.120	16.360	16.120	16.200	16.200	18,276
2026-02-18	16.350	16.400	16.140	16.290	16.290	18,151
2026-02-17	16.120	16.380	16.080	16.340	16.340	22,344
2026-02-16	15.800	16.200	15.800	16.020	16.020	12,045
2026-02-13	15.890	16.010	15.750	15.900	15.900	21,163
2026-02-12	16.000	16.000	15.590	15.920	15.920	18,601
2026-02-11	15.900	16.030	15.710	15.830	15.830	28,209
2026-02-10	15.740	16.040	15.740	16.040	16.040	25,479
2026-02-09	16.000	16.090	15.750	15.850	15.850	22,711
2026-02-06	15.820	16.090	15.800	16.050	16.050	29,495
2026-02-05	15.900	16.000	15.720	16.000	16.000	35,326
2026-02-04	15.600	16.000	15.600	15.950	15.950	27,022

← NewerPage 3 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.