CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	18.360	18.500	18.130	18.200	18.200	39,613
2025-05-19	18.120	18.420	17.980	18.400	18.400	37,885
2025-05-16	17.780	18.450	17.780	18.340	18.340	53,363
2025-05-15	18.000	18.010	17.860	17.950	17.950	25,461
2025-05-14	18.090	18.170	17.870	17.990	17.990	47,677
2025-05-13	18.200	18.200	17.930	18.080	18.080	31,596
2025-05-12	17.910	18.200	17.460	18.120	18.120	87,853
2025-05-09	17.700	17.880	17.540	17.880	17.880	40,416
2025-05-08	17.110	17.970	17.110	17.560	17.560	130,589
2025-05-07	17.100	17.350	16.840	17.070	17.070	213,968
2025-05-06	17.750	17.750	17.000	17.250	17.250	118,013
2025-05-05	17.400	17.600	17.150	17.520	17.520	49,401
2025-05-02	17.500	17.660	17.330	17.520	17.520	43,292
2025-04-30	17.010	17.400	17.010	17.400	17.400	34,782
2025-04-29	17.410	17.420	17.100	17.150	17.150	28,967
2025-04-28	17.800	17.870	17.290	17.350	17.350	67,876
2025-04-25	18.020	18.230	17.830	17.840	17.840	95,751
2025-04-24	17.910	18.100	17.680	18.000	18.000	66,936
2025-04-23	18.300	18.340	17.120	17.740	17.740	184,219
2025-04-22	17.960	18.230	17.810	18.100	18.100	38,874
2025-04-17	17.800	18.000	17.670	17.930	17.930	46,906
2025-04-16	17.380	17.770	17.150	17.770	17.770	60,855
2025-04-15	17.180	17.390	16.800	17.390	17.390	34,776
2025-04-14	17.180	17.180	16.790	17.090	17.090	37,868
2025-04-11	17.020	17.020	16.350	16.940	16.940	51,408
2025-04-10	17.000	17.350	16.700	16.800	16.800	86,215
2025-04-09	16.500	16.710	15.990	16.500	16.500	143,620
2025-04-08	16.800	17.050	16.130	16.770	16.770	102,058
2025-04-07	16.500	16.880	16.100	16.490	16.490	176,601
2025-04-04	17.500	17.500	16.700	16.800	16.800	162,238
2025-04-03	17.300	17.880	17.280	17.500	17.500	63,040
2025-04-02	17.400	17.560	17.300	17.500	17.500	45,112
2025-04-01	16.740	17.620	16.700	17.500	17.500	110,051
2025-03-31	16.580	16.900	16.500	16.840	16.840	67,035
2025-03-28	16.840	16.940	16.600	16.720	16.720	62,851
2025-03-27	16.640	16.800	16.480	16.800	16.800	38,893
2025-03-26	16.400	16.800	16.340	16.520	16.520	167,554
2025-03-25	16.380	16.580	16.340	16.480	16.480	33,566
2025-03-24	16.260	16.600	16.200	16.480	16.480	25,377
2025-03-21	16.260	16.400	16.060	16.300	16.300	90,309
2025-03-20	16.340	16.460	16.100	16.280	16.280	32,368
2025-03-19	16.080	16.460	16.080	16.440	16.440	29,611
2025-03-18	16.340	16.500	16.120	16.180	16.180	38,227
2025-03-17	16.200	16.480	16.100	16.440	16.440	55,425
2025-03-14	15.700	15.700	15.700	15.700	15.700	0
2025-03-13	15.700	15.700	15.700	15.700	15.700	0
2025-03-12	15.700	15.700	15.700	15.700	15.700	0
2025-03-11	15.800	15.860	15.500	15.700	15.700	59,465
2025-03-10	16.380	16.380	15.720	15.760	15.760	51,243
2025-03-07	16.100	16.220	15.800	16.000	16.000	53,090
2025-03-06	16.000	16.020	15.700	15.800	15.800	85,270
2025-03-05	16.080	16.240	15.800	15.900	15.900	47,601
2025-03-04	16.020	16.080	15.840	15.940	15.940	50,479
2025-03-03	16.440	16.600	16.020	16.020	16.020	50,267
2025-02-28	16.220	16.500	16.220	16.340	16.340	73,160
2025-02-27	16.320	16.520	16.200	16.480	16.480	23,815
2025-02-26	16.340	16.700	16.340	16.460	16.460	38,340
2025-02-25	16.200	16.640	16.180	16.460	16.460	50,487
2025-02-24	16.040	16.440	16.040	16.260	16.260	49,866
2025-02-21	16.160	16.180	15.980	16.060	16.060	59,483

← NewerPage 7 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.