CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	16.500	16.700	16.380	16.380	16.380	44,435
2025-11-03	16.900	16.960	16.600	16.600	16.600	49,330
2025-10-31	17.040	17.090	16.860	16.910	16.910	59,265
2025-10-30	17.140	17.230	17.080	17.120	17.120	19,046
2025-10-29	17.220	17.540	17.170	17.220	17.220	31,869
2025-10-28	17.350	17.490	17.280	17.310	17.310	14,908
2025-10-27	17.370	17.480	17.330	17.400	17.400	19,874
2025-10-24	17.510	17.650	17.300	17.460	17.460	33,431
2025-10-23	17.710	17.850	17.500	17.610	17.610	21,906
2025-10-22	17.710	18.100	17.710	17.800	17.800	11,291
2025-10-21	17.820	18.150	17.820	17.850	17.850	18,827
2025-10-20	17.880	18.040	17.780	17.910	17.910	8,558
2025-10-17	17.750	18.020	17.740	17.950	17.950	19,336
2025-10-16	17.830	18.040	17.770	17.950	17.950	25,721
2025-10-15	17.700	17.950	17.670	17.930	17.930	28,547
2025-10-14	17.860	17.960	17.620	17.690	17.690	48,177
2025-10-13	17.600	17.920	17.600	17.820	17.820	40,929
2025-10-10	17.750	18.040	17.520	17.690	17.690	47,521
2025-10-09	17.760	18.070	17.680	17.680	17.680	38,583
2025-10-08	18.020	18.090	17.900	17.910	17.910	19,532
2025-10-07	18.060	18.190	17.990	18.030	18.030	15,791
2025-10-06	18.060	18.370	18.060	18.100	18.100	18,447
2025-10-03	18.210	18.480	18.020	18.180	18.180	34,941
2025-10-02	18.410	18.540	18.180	18.390	18.390	21,290
2025-10-01	18.420	18.680	18.400	18.490	18.490	20,482
2025-09-30	18.620	18.880	18.350	18.580	18.580	40,543
2025-09-29	18.530	18.740	18.480	18.740	18.740	10,761
2025-09-26	18.440	18.670	18.160	18.600	18.600	41,090
2025-09-25	18.600	18.810	18.490	18.590	18.590	42,409
2025-09-24	18.310	18.980	18.260	18.600	18.600	67,973
2025-09-23	18.140	18.480	18.140	18.270	18.270	22,195
2025-09-22	18.160	18.200	17.990	18.060	18.060	29,315
2025-09-19	18.480	18.590	18.170	18.180	18.180	124,733
2025-09-18	18.120	18.480	18.120	18.310	18.310	16,294
2025-09-17	18.520	18.560	18.050	18.230	18.230	64,476
2025-09-16	18.800	18.920	18.380	18.420	18.420	44,467
2025-09-15	18.480	18.940	18.340	18.800	18.800	53,405
2025-09-12	18.470	18.890	18.300	18.520	18.520	44,097
2025-09-11	18.360	18.740	18.140	18.450	18.450	51,317
2025-09-10	18.300	18.530	18.260	18.300	18.300	17,029
2025-09-09	18.500	18.640	18.430	18.500	18.500	20,138
2025-09-08	18.500	18.710	18.500	18.530	18.530	12,348
2025-09-05	18.320	18.630	18.050	18.450	18.450	16,234
2025-09-04	18.210	18.400	18.140	18.200	18.200	22,916
2025-09-03	18.100	18.560	18.100	18.410	18.410	14,749
2025-09-02	18.450	18.540	18.250	18.250	18.250	18,417
2025-09-01	18.910	18.910	18.370	18.540	18.540	31,488
2025-08-29	19.200	19.480	18.650	18.650	18.650	39,386
2025-08-28	19.300	19.750	18.940	18.940	18.940	60,106
2025-08-27	19.240	19.310	19.010	19.210	19.210	30,063
2025-08-26	18.790	19.280	18.650	19.080	19.080	42,567
2025-08-25	19.000	19.100	18.880	18.880	18.880	11,944
2025-08-22	18.950	19.140	18.850	19.050	19.050	12,654
2025-08-21	18.640	19.000	18.640	18.950	18.950	13,436
2025-08-20	18.690	18.970	18.600	18.820	18.820	25,432
2025-08-19	19.100	19.350	18.710	18.750	18.750	33,292
2025-08-18	18.710	19.100	18.710	18.920	18.920	35,303
2025-08-15	18.520	18.920	18.520	18.870	18.870	21,416
2025-08-14	18.700	18.900	18.590	18.680	18.680	27,467
2025-08-13	18.340	18.820	18.340	18.820	18.820	34,705

← NewerPage 5 of 22 · 1,273 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.