CPI Europe AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 16.160 | 16.180 | 15.980 | 16.060 | 16.060 | 59,483 |
| 2025-02-20 | 16.020 | 16.220 | 16.000 | 16.000 | 16.000 | 16,884 |
| 2025-02-19 | 16.300 | 16.320 | 15.940 | 16.000 | 16.000 | 74,700 |
| 2025-02-18 | 16.200 | 16.360 | 16.000 | 16.240 | 16.240 | 64,659 |
| 2025-02-17 | 16.300 | 16.480 | 16.120 | 16.120 | 16.120 | 34,138 |
| 2025-02-14 | 16.140 | 16.400 | 16.140 | 16.260 | 16.260 | 41,836 |
| 2025-02-13 | 16.140 | 16.480 | 16.120 | 16.220 | 16.220 | 36,162 |
| 2025-02-12 | 16.260 | 16.380 | 16.080 | 16.100 | 16.100 | 25,733 |
| 2025-02-11 | 16.520 | 16.560 | 16.220 | 16.320 | 16.320 | 54,272 |
| 2025-02-10 | 16.640 | 16.700 | 16.440 | 16.600 | 16.600 | 24,587 |
| 2025-02-07 | 16.800 | 16.960 | 16.520 | 16.520 | 16.520 | 55,998 |
| 2025-02-06 | 16.440 | 16.800 | 16.400 | 16.800 | 16.800 | 57,375 |
| 2025-02-05 | 16.120 | 16.360 | 16.060 | 16.300 | 16.300 | 45,158 |
| 2025-02-04 | 16.660 | 16.700 | 15.980 | 16.100 | 16.100 | 82,327 |
| 2025-02-03 | 16.700 | 16.740 | 16.400 | 16.640 | 16.640 | 49,133 |
| 2025-01-31 | 16.960 | 16.960 | 16.500 | 16.840 | 16.840 | 48,980 |
| 2025-01-30 | 16.380 | 16.880 | 16.360 | 16.840 | 16.840 | 48,725 |
| 2025-01-29 | 16.780 | 17.100 | 16.420 | 16.500 | 16.500 | 45,507 |
| 2025-01-28 | 16.660 | 16.980 | 16.380 | 16.980 | 16.980 | 64,637 |
| 2025-01-27 | 16.300 | 16.680 | 16.200 | 16.640 | 16.640 | 57,169 |
| 2025-01-24 | 16.840 | 16.840 | 16.360 | 16.540 | 16.540 | 48,510 |
| 2025-01-23 | 16.980 | 16.980 | 16.360 | 16.620 | 16.620 | 50,192 |
| 2025-01-22 | 16.420 | 17.300 | 16.420 | 16.740 | 16.740 | 74,903 |
| 2025-01-21 | 16.700 | 16.820 | 16.400 | 16.640 | 16.640 | 62,683 |
| 2025-01-20 | 16.340 | 16.640 | 16.220 | 16.560 | 16.560 | 109,203 |
| 2025-01-17 | 15.900 | 16.160 | 15.820 | 16.120 | 16.120 | 42,981 |
| 2025-01-16 | 15.840 | 16.000 | 15.760 | 15.980 | 15.980 | 21,164 |
| 2025-01-15 | 15.900 | 16.060 | 15.660 | 15.940 | 15.940 | 32,827 |
| 2025-01-14 | 15.940 | 15.960 | 15.600 | 15.820 | 15.820 | 47,203 |
| 2025-01-13 | 15.860 | 15.960 | 15.540 | 15.660 | 15.660 | 28,085 |
| 2025-01-10 | 16.100 | 16.120 | 15.760 | 15.820 | 15.820 | 89,758 |
| 2025-01-09 | 15.300 | 16.100 | 15.300 | 15.920 | 15.920 | 200,450 |
| 2025-01-08 | 15.100 | 15.380 | 14.920 | 15.000 | 15.000 | 89,559 |
| 2025-01-07 | 15.100 | 15.100 | 14.960 | 15.040 | 15.040 | 41,560 |
| 2025-01-06 | 14.800 | 15.060 | 14.800 | 15.020 | 15.020 | 46,537 |
| 2025-01-03 | 15.040 | 15.040 | 14.700 | 14.840 | 14.840 | 47,935 |
| 2025-01-02 | 14.820 | 15.180 | 14.800 | 14.940 | 14.940 | 31,223 |
| 2024-12-30 | 14.940 | 15.140 | 14.800 | 14.920 | 14.920 | 90,016 |
| 2024-12-27 | 15.220 | 15.260 | 14.980 | 15.000 | 15.000 | 43,293 |
| 2024-12-23 | 15.160 | 15.200 | 15.000 | 15.140 | 15.140 | 60,822 |
| 2024-12-20 | 15.000 | 15.300 | 14.980 | 15.140 | 15.140 | 192,402 |
| 2024-12-19 | 15.020 | 15.200 | 14.920 | 14.920 | 14.920 | 62,095 |
| 2024-12-18 | 15.040 | 15.180 | 15.020 | 15.080 | 15.080 | 76,111 |
| 2024-12-17 | 15.260 | 15.260 | 15.040 | 15.140 | 15.140 | 60,116 |
| 2024-12-16 | 15.100 | 15.300 | 15.000 | 15.200 | 15.200 | 71,963 |
| 2024-12-13 | 15.100 | 15.320 | 15.100 | 15.320 | 15.320 | 62,391 |
| 2024-12-12 | 14.980 | 15.180 | 14.980 | 15.100 | 15.100 | 73,959 |
| 2024-12-11 | 14.900 | 15.140 | 14.880 | 15.000 | 15.000 | 55,218 |
| 2024-12-10 | 15.000 | 15.160 | 14.800 | 15.000 | 15.000 | 78,035 |
| 2024-12-09 | 15.100 | 15.100 | 14.780 | 14.800 | 14.800 | 156,437 |
| 2024-12-06 | 15.000 | 15.120 | 14.920 | 15.020 | 15.020 | 132,054 |
| 2024-12-05 | 15.180 | 15.180 | 14.840 | 14.920 | 14.920 | 129,316 |
| 2024-12-04 | 15.000 | 15.120 | 14.780 | 15.000 | 15.000 | 131,802 |
| 2024-12-03 | 15.020 | 15.060 | 14.720 | 14.900 | 14.900 | 98,328 |
| 2024-12-02 | 15.840 | 15.840 | 14.560 | 14.920 | 14.920 | 177,891 |
| 2024-11-29 | 16.000 | 16.680 | 15.760 | 15.800 | 15.800 | 188,505 |
| 2024-11-28 | 15.780 | 15.780 | 15.400 | 15.540 | 15.540 | 51,732 |
| 2024-11-27 | 15.280 | 15.700 | 15.140 | 15.700 | 15.700 | 122,877 |
| 2024-11-26 | 15.600 | 15.600 | 15.260 | 15.340 | 15.340 | 69,309 |
| 2024-11-25 | 15.360 | 15.480 | 15.000 | 15.480 | 15.480 | 138,920 |
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.