CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	15.460	15.540	15.140	15.220	15.220	32,808
2026-10-15	15.500	15.660	15.400	15.500	15.500	35,548
2026-10-14	15.500	15.600	15.440	15.540	15.540	33,745
2026-10-13	15.300	15.580	15.300	15.500	15.500	25,595
2026-10-12	15.400	15.520	15.200	15.400	15.400	35,188
2026-10-09	15.320	15.560	15.320	15.500	15.500	51,244
2026-10-08	15.320	15.460	15.240	15.440	15.440	26,684
2026-10-07	15.260	15.420	15.220	15.380	15.380	15,815
2026-10-06	15.120	15.440	15.100	15.420	15.420	31,709
2026-10-05	15.120	15.180	15.000	15.140	15.140	38,523
2026-10-02	15.040	15.220	15.040	15.120	15.120	55,934
2026-10-01	15.040	15.200	14.960	15.160	15.160	45,879
2026-09-30	15.040	15.200	15.040	15.120	15.120	34,732
2026-09-29	15.020	15.200	15.000	15.060	15.060	92,467
2026-09-28	15.200	15.360	14.980	14.980	14.980	32,134
2026-09-25	15.280	15.480	15.240	15.320	15.320	55,190
2026-09-24	15.240	15.420	15.060	15.320	15.320	46,850
2026-09-23	15.280	15.300	15.200	15.240	15.240	33,272
2026-09-22	15.420	15.520	15.280	15.320	15.320	40,292
2026-09-21	15.220	15.540	15.180	15.540	15.540	35,015
2026-09-18	15.320	15.340	15.140	15.240	15.240	51,912
2026-09-17	15.260	15.340	15.180	15.320	15.320	32,623
2026-09-16	15.280	15.400	15.220	15.320	15.320	16,867
2026-09-15	15.260	15.340	15.100	15.320	15.320	41,231
2026-09-14	15.340	15.440	15.240	15.260	15.260	20,522
2026-09-11	15.320	15.340	15.280	15.340	15.340	11,166
2026-09-10	15.300	15.360	15.220	15.340	15.340	15,819
2026-09-09	15.480	15.480	15.240	15.320	15.320	24,213
2026-09-08	15.400	15.500	15.380	15.400	15.400	14,756
2026-09-07	15.500	15.540	15.320	15.420	15.420	22,373
2026-09-04	15.300	15.520	15.300	15.520	15.520	12,632
2026-09-03	15.500	15.500	15.340	15.440	15.440	14,288
2026-09-02	15.400	15.560	15.400	15.520	15.520	14,491
2026-09-01	15.400	15.500	15.280	15.420	15.420	37,167
2026-08-31	15.400	15.500	15.340	15.380	15.380	85,388
2026-08-28	15.360	15.660	15.360	15.480	15.480	12,928
2026-08-27	15.320	15.500	15.140	15.420	15.420	45,368
2026-08-26	15.600	15.640	15.400	15.400	15.400	25,276
2026-08-25	15.360	15.620	15.360	15.500	15.500	25,343
2026-08-24	15.300	15.540	15.300	15.460	15.460	17,457
2026-08-21	15.300	15.540	15.280	15.480	15.480	34,476
2026-08-20	15.200	15.320	15.140	15.280	15.280	16,419
2026-08-19	15.120	15.340	15.060	15.200	15.200	36,644
2026-08-18	15.200	15.320	15.000	15.160	15.160	55,951
2026-08-17	15.400	15.420	15.160	15.200	15.200	53,810
2026-08-14	15.500	15.580	15.360	15.440	15.440	21,066
2026-08-13	15.500	15.600	15.440	15.500	15.500	12,367
2026-08-12	15.420	15.600	15.420	15.580	15.580	19,826
2026-08-11	15.440	15.540	15.360	15.500	15.500	25,568
2026-08-10	15.420	15.580	15.420	15.460	15.460	12,879
2026-08-07	15.500	15.560	15.420	15.500	15.500	21,890
2026-08-06	15.580	15.680	15.460	15.520	15.520	24,540
2026-08-05	15.580	15.600	15.420	15.540	15.540	13,211
2026-08-04	15.480	15.660	15.420	15.520	15.520	12,562
2026-08-03	15.460	15.600	15.460	15.600	15.600	7,895
2026-07-31	15.600	15.680	15.440	15.520	15.520	16,837
2026-07-30	15.500	15.760	15.500	15.560	15.560	16,447
2026-07-29	15.560	15.740	15.500	15.560	15.560	16,578
2026-07-28	15.420	15.760	15.400	15.680	15.680	19,691
2026-07-27	15.420	15.560	15.380	15.400	15.400	12,490

Page 1 of 3 · 129 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.