CPI Europe AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 15.000 | 15.380 | 15.000 | 15.280 | 15.280 | 99,465 |
| 2024-11-21 | 15.180 | 15.180 | 14.880 | 15.140 | 15.140 | 64,787 |
| 2024-11-20 | 15.180 | 15.240 | 14.800 | 14.960 | 14.960 | 115,867 |
| 2024-11-19 | 15.440 | 15.580 | 14.940 | 15.000 | 15.000 | 139,254 |
| 2024-11-18 | 15.660 | 15.740 | 15.200 | 15.300 | 15.300 | 79,833 |
| 2024-11-15 | 15.400 | 16.080 | 15.400 | 15.660 | 15.660 | 89,517 |
| 2024-11-14 | 15.060 | 15.740 | 15.060 | 15.640 | 15.640 | 136,814 |
| 2024-11-13 | 15.800 | 15.800 | 15.120 | 15.120 | 15.120 | 58,192 |
| 2024-11-12 | 15.820 | 15.920 | 15.420 | 15.420 | 15.420 | 63,391 |
| 2024-11-11 | 15.620 | 15.740 | 15.480 | 15.740 | 15.740 | 68,431 |
| 2024-11-08 | 15.240 | 15.620 | 15.240 | 15.340 | 15.340 | 73,442 |
| 2024-11-07 | 15.300 | 15.620 | 15.240 | 15.240 | 15.240 | 192,202 |
| 2024-11-06 | 15.380 | 15.540 | 15.080 | 15.240 | 15.240 | 105,142 |
| 2024-11-05 | 15.200 | 15.400 | 15.000 | 15.020 | 15.020 | 62,912 |
| 2024-11-04 | 15.000 | 15.140 | 14.880 | 14.960 | 14.960 | 60,709 |
| 2024-11-01 | 15.000 | 15.140 | 14.800 | 15.000 | 15.000 | 50,451 |
| 2024-10-31 | 15.300 | 15.420 | 14.520 | 14.940 | 14.940 | 156,794 |
| 2024-10-30 | 16.000 | 16.120 | 15.280 | 15.280 | 15.280 | 193,270 |
| 2024-10-29 | 16.020 | 16.320 | 15.880 | 16.120 | 16.120 | 101,170 |
| 2024-10-28 | 16.000 | 16.160 | 15.860 | 16.140 | 16.140 | 58,456 |
| 2024-10-25 | 16.000 | 16.100 | 15.620 | 15.940 | 15.940 | 81,321 |
| 2024-10-24 | 16.120 | 16.120 | 15.740 | 15.800 | 15.800 | 121,940 |
| 2024-10-23 | 16.000 | 16.160 | 15.800 | 15.840 | 15.840 | 117,239 |
| 2024-10-22 | 16.100 | 16.400 | 15.780 | 16.040 | 16.040 | 183,803 |
| 2024-10-21 | 16.600 | 16.780 | 16.120 | 16.180 | 16.180 | 149,894 |
| 2024-10-18 | 16.600 | 17.060 | 16.560 | 16.660 | 16.660 | 197,049 |
| 2024-10-17 | 17.100 | 17.300 | 16.460 | 16.700 | 16.700 | 182,835 |
| 2024-10-16 | 16.700 | 17.300 | 16.700 | 16.940 | 16.940 | 152,113 |
| 2024-10-15 | 16.740 | 17.060 | 16.560 | 16.860 | 16.860 | 142,477 |
| 2024-10-14 | 17.020 | 17.220 | 16.700 | 16.780 | 16.780 | 141,287 |
| 2024-10-11 | 17.040 | 17.180 | 16.900 | 17.180 | 17.180 | 85,088 |
| 2024-10-10 | 16.860 | 17.380 | 16.860 | 17.120 | 17.120 | 153,767 |
| 2024-10-09 | 16.900 | 17.320 | 16.780 | 16.960 | 16.960 | 314,189 |
| 2024-10-08 | 17.480 | 17.780 | 17.000 | 17.120 | 17.120 | 234,394 |
| 2024-10-07 | 17.900 | 18.180 | 17.180 | 17.820 | 17.820 | 207,474 |
| 2024-10-04 | 17.780 | 18.320 | 17.780 | 17.940 | 17.940 | 156,134 |
| 2024-10-03 | 18.300 | 18.300 | 17.820 | 17.960 | 17.960 | 175,872 |
| 2024-10-02 | 17.560 | 18.300 | 17.220 | 18.160 | 18.160 | 293,261 |
| 2024-10-01 | 18.100 | 18.360 | 17.580 | 17.820 | 17.820 | 239,907 |
| 2024-09-30 | 18.600 | 18.600 | 17.100 | 17.960 | 17.960 | 409,130 |
| 2024-09-27 | 18.060 | 18.780 | 17.880 | 18.440 | 18.440 | 320,573 |
| 2024-09-26 | 18.380 | 18.400 | 17.480 | 17.840 | 17.840 | 503,875 |
| 2024-09-25 | 21.600 | 21.600 | 18.400 | 18.420 | 18.420 | 1,043,952 |
| 2024-09-24 | 22.400 | 22.850 | 21.550 | 22.050 | 22.050 | 683,943 |
| 2024-09-23 | 23.600 | 25.550 | 22.100 | 22.200 | 22.200 | 3,705,563 |
| 2024-09-20 | 24.450 | 24.600 | 23.400 | 23.550 | 23.550 | 1,751,114 |
| 2024-09-19 | 22.900 | 25.100 | 22.900 | 24.100 | 24.100 | 1,357,510 |
| 2024-09-18 | 22.950 | 24.050 | 22.200 | 22.900 | 22.900 | 2,171,618 |
| 2024-09-17 | 27.000 | 27.600 | 21.950 | 22.650 | 22.650 | 2,451,108 |
| 2024-09-16 | 25.900 | 27.550 | 25.550 | 26.600 | 26.600 | 3,311,557 |
| 2024-09-13 | 25.550 | 26.100 | 25.150 | 25.850 | 25.850 | 762,353 |
| 2024-09-12 | 25.800 | 26.850 | 25.800 | 25.800 | 25.800 | 1,093,037 |
| 2024-09-11 | 25.300 | 26.500 | 25.100 | 25.800 | 25.800 | 1,413,354 |
| 2024-09-10 | 24.600 | 25.500 | 24.350 | 25.300 | 25.300 | 2,490,010 |
| 2024-09-09 | 24.850 | 25.650 | 24.450 | 24.850 | 24.850 | 2,772,696 |
| 2024-09-06 | 25.000 | 26.350 | 24.100 | 24.850 | 24.850 | 2,525,984 |
| 2024-09-05 | 26.700 | 26.700 | 24.900 | 25.700 | 25.700 | 2,220,262 |
| 2024-09-04 | 28.450 | 28.450 | 24.600 | 26.400 | 26.400 | 1,408,398 |
| 2024-09-03 | 32.350 | 32.500 | 28.250 | 28.750 | 28.750 | 2,008,280 |
| 2024-09-02 | 31.450 | 32.650 | 31.400 | 32.350 | 32.350 | 1,839,758 |
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.