CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	15.640	15.780	15.580	15.700	15.700	23,459
2026-02-02	15.520	15.790	15.500	15.780	15.780	39,802
2026-01-30	15.980	15.980	15.550	15.550	15.550	38,433
2026-01-29	15.810	16.100	15.810	15.980	15.980	23,795
2026-01-28	15.740	16.000	15.740	15.930	15.930	28,210
2026-01-27	15.610	15.900	15.560	15.840	15.840	25,408
2026-01-26	15.640	15.740	15.490	15.720	15.720	24,286
2026-01-23	15.830	15.830	15.640	15.670	15.670	10,695
2026-01-22	15.500	15.870	15.500	15.850	15.850	31,549
2026-01-21	15.500	15.560	15.250	15.530	15.530	42,924
2026-01-20	15.630	15.630	15.330	15.500	15.500	73,589
2026-01-19	15.770	15.850	15.620	15.720	15.720	20,735
2026-01-16	16.000	16.160	15.910	15.920	15.920	20,522
2026-01-15	15.750	16.070	15.750	16.060	16.060	50,154
2026-01-14	15.980	15.980	15.650	15.780	15.780	26,200
2026-01-13	16.000	16.190	15.920	16.010	16.010	26,681
2026-01-12	15.970	16.010	15.810	15.940	15.940	32,883
2026-01-09	16.220	16.220	15.700	15.920	15.920	77,963
2026-01-08	15.940	16.220	15.900	16.190	16.190	34,631
2026-01-07	15.500	15.940	15.500	15.940	15.940	60,312
2026-01-06	15.600	15.640	15.410	15.520	15.520	28,795
2026-01-05	15.450	15.730	15.320	15.730	15.730	42,716
2026-01-02	15.610	15.710	15.370	15.430	15.430	43,557
2025-12-30	15.500	15.750	15.500	15.720	15.720	31,762
2025-12-29	15.500	15.700	15.450	15.590	15.590	94,142
2025-12-23	15.500	15.630	15.450	15.530	15.530	17,456
2025-12-22	15.490	15.700	15.490	15.640	15.640	42,229
2025-12-19	15.600	15.750	15.310	15.500	15.500	100,650
2025-12-18	15.600	15.760	15.490	15.680	15.680	51,915
2025-12-17	15.490	15.650	15.430	15.580	15.580	40,848
2025-12-16	15.200	15.530	15.200	15.480	15.480	40,880
2025-12-15	15.060	15.220	15.060	15.200	15.200	56,117
2025-12-12	15.070	15.180	15.030	15.160	15.160	30,880
2025-12-11	15.000	15.240	15.000	15.070	15.070	36,225
2025-12-10	15.160	15.160	15.000	15.100	15.100	20,666
2025-12-09	14.990	15.180	14.980	15.060	15.060	87,005
2025-12-08	15.050	15.140	14.900	15.020	15.020	156,368
2025-12-05	14.990	15.100	14.870	15.040	15.040	107,096
2025-12-04	14.960	15.240	14.950	14.970	14.970	54,100
2025-12-03	15.240	15.420	14.840	14.840	14.840	54,934
2025-12-02	15.400	15.570	15.220	15.280	15.280	45,488
2025-12-01	15.540	15.640	15.400	15.500	15.500	37,562
2025-11-28	15.920	16.100	15.550	15.650	15.650	79,676
2025-11-27	15.300	15.840	15.300	15.790	15.790	22,784
2025-11-26	15.780	15.850	15.400	15.750	15.750	72,112
2025-11-25	15.740	15.980	15.740	15.850	15.850	27,575
2025-11-24	15.700	15.880	15.500	15.880	15.880	88,750
2025-11-21	15.400	15.600	15.290	15.550	15.550	27,004
2025-11-20	15.430	15.640	15.370	15.500	15.500	19,006
2025-11-19	15.610	15.790	15.390	15.430	15.430	95,580
2025-11-18	16.020	16.020	15.560	15.720	15.720	42,385
2025-11-17	16.200	16.240	16.040	16.040	16.040	18,929
2025-11-14	16.500	16.500	16.200	16.260	16.260	12,726
2025-11-13	16.280	16.620	16.280	16.520	16.520	26,742
2025-11-12	16.230	16.510	16.140	16.360	16.360	31,200
2025-11-11	16.190	16.340	16.120	16.290	16.290	20,325
2025-11-10	16.260	16.260	16.100	16.260	16.260	18,627
2025-11-07	16.200	16.400	16.160	16.250	16.250	22,593
2025-11-06	16.110	16.450	16.110	16.300	16.300	29,576
2025-11-05	16.260	16.410	16.060	16.190	16.190	144,800

← NewerPage 4 of 5 · 252 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.