CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	15.675	15.675	15.675	15.675	15.675	133
2026-07-27	15.620	15.620	15.420	15.560	15.560	2
2026-07-24	15.500	15.500	15.500	15.500	15.500	0
2026-07-23	15.460	15.460	15.460	15.460	15.460	0
2026-07-22	15.460	15.500	15.460	15.480	15.480	69
2026-07-21	15.610	15.680	15.388	15.610	15.610	1,634
2026-07-20	15.610	15.610	15.610	15.610	15.610	0
2026-07-17	15.500	15.720	15.500	15.610	15.610	465
2026-07-16	15.420	15.500	15.400	15.400	15.400	926
2026-07-15	15.360	15.400	15.200	15.360	15.360	510
2026-07-14	15.340	15.420	15.300	15.300	15.300	3
2026-07-13	15.480	15.480	15.460	15.460	15.460	0
2026-07-10	15.600	15.740	15.600	15.650	15.650	295
2026-07-09	15.560	15.560	15.560	15.560	15.560	190
2026-07-08	15.440	15.520	15.420	15.480	15.480	893
2026-07-07	15.520	15.560	15.520	15.520	15.520	39
2026-07-06	15.440	15.600	15.380	15.380	15.380	0
2026-07-03	15.420	15.420	15.420	15.420	15.420	0
2026-07-02	15.580	15.760	15.580	15.610	15.610	1,385
2026-07-01	15.480	15.550	15.460	15.520	15.520	298
2026-06-30	15.440	15.460	15.420	15.460	15.460	56
2026-06-29	15.540	15.600	15.430	15.500	15.500	1,037
2026-06-26	15.380	15.640	15.380	15.520	15.520	1,808
2026-06-25	15.200	15.380	15.200	15.200	15.200	1,399
2026-06-24	15.200	15.234	15.180	15.200	15.200	3,357
2026-06-23	15.220	15.240	15.220	15.220	15.220	50
2026-06-22	15.200	15.220	15.030	15.220	15.220	54
2026-06-19	15.200	15.200	15.200	15.200	15.200	0
2026-06-18	15.520	15.690	15.470	15.690	15.690	567
2026-06-17	15.400	15.400	15.400	15.400	15.400	0
2026-06-16	15.340	15.360	15.260	15.260	15.260	161
2026-06-15	15.130	15.400	15.020	15.240	15.240	312
2026-06-12	15.130	15.200	15.060	15.130	15.130	1,553
2026-06-11	14.970	15.020	14.970	14.970	14.970	39
2026-06-10	15.070	15.160	15.010	15.070	15.070	672
2026-06-09	15.040	15.040	14.930	15.040	15.040	886
2026-06-08	15.050	15.080	14.800	14.990	14.990	2,360
2026-06-05	15.110	15.120	14.800	15.030	15.030	4,060
2026-06-04	15.360	15.360	15.110	15.110	15.110	3,638
2026-06-03	15.300	15.300	15.220	15.300	15.300	158
2026-06-02	15.630	15.800	15.280	15.280	15.280	2
2026-06-01	15.890	15.960	15.840	15.840	15.840	52
2026-05-29	15.670	15.800	15.670	15.670	15.670	100
2026-05-28	15.200	15.280	15.160	15.200	15.200	297
2026-05-27	15.340	15.380	15.268	15.300	15.300	100
2026-05-26	15.425	15.425	15.220	15.425	15.425	236
2026-05-22	15.600	15.600	15.420	15.540	15.540	132
2026-05-21	15.670	15.670	15.440	15.670	15.670	60
2026-05-20	15.460	15.780	15.340	15.620	15.620	1,669
2026-05-19	15.500	15.500	15.460	15.489	15.489	657
2026-05-18	15.360	15.500	15.360	15.500	15.500	15,213
2026-05-15	15.420	15.440	15.360	15.380	15.380	2,857
2026-05-14	15.440	15.440	15.294	15.420	15.420	217
2026-05-13	15.460	15.500	15.400	15.400	15.400	187
2026-05-12	15.610	15.610	15.400	15.500	15.500	123
2026-05-11	15.500	15.800	15.500	15.731	15.731	2,790
2026-05-08	15.630	15.660	15.489	15.630	15.630	548
2026-05-07	15.790	15.800	15.600	15.730	15.730	5,804
2026-05-06	15.660	15.760	15.660	15.730	15.730	403
2026-05-05	15.520	15.580	15.411	15.411	15.411	125

← NewerPage 2 of 5 · 254 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.