CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	15.400	15.400	15.400	15.400	15.400	0
2026-04-30	15.400	15.580	15.400	15.400	15.400	185
2026-04-29	15.220	15.240	15.121	15.200	15.200	25,439
2026-04-28	15.260	15.320	15.141	15.320	15.320	10,970
2026-04-27	15.240	15.280	15.200	15.200	15.200	6,018
2026-04-24	15.170	15.200	15.000	15.130	15.130	9,492
2026-04-23	15.110	15.160	14.970	14.970	14.970	995
2026-04-22	15.200	15.360	15.100	15.240	15.240	4,694
2026-04-21	15.280	15.280	15.140	15.215	15.215	400
2026-04-20	15.690	15.720	15.320	15.340	15.340	2,952
2026-04-17	15.610	15.710	15.580	15.710	15.710	203
2026-04-16	15.610	15.760	15.610	15.610	15.610	316
2026-04-15	15.660	15.690	15.660	15.690	15.690	100
2026-04-14	15.760	15.840	15.760	15.799	15.799	208
2026-04-13	15.531	15.600	15.531	15.531	15.531	593
2026-04-10	15.700	15.900	15.700	15.810	15.810	1,016
2026-04-09	15.740	15.740	15.610	15.610	15.610	104
2026-04-08	15.770	15.940	15.715	15.790	15.790	11,138
2026-04-07	15.760	15.760	15.760	15.760	15.760	96
2026-04-02	15.790	15.905	15.620	15.905	15.905	394
2026-04-01	15.830	15.990	15.830	15.830	15.830	4,579
2026-03-31	15.685	15.685	15.650	15.680	15.680	69
2026-03-30	15.470	15.800	15.470	15.680	15.680	916
2026-03-27	15.370	15.370	15.250	15.340	15.340	3,413
2026-03-26	15.360	15.440	15.360	15.415	15.415	6,208
2026-03-25	15.330	15.410	15.270	15.370	15.370	2,160
2026-03-24	15.270	15.390	15.090	15.170	15.170	6,813
2026-03-23	15.230	15.370	14.870	15.210	15.210	3,414
2026-03-20	15.555	15.590	15.330	15.465	15.465	897
2026-03-19	15.565	15.680	15.380	15.600	15.600	2,478
2026-03-18	15.710	15.710	15.650	15.660	15.660	3,728
2026-03-17	15.875	16.030	15.865	15.870	15.870	1,523
2026-03-16	15.740	15.940	15.740	15.919	15.919	2,989
2026-03-13	15.680	15.750	15.660	15.660	15.660	1,199
2026-03-12	15.700	15.840	15.690	15.690	15.690	5,473
2026-03-11	15.875	15.920	15.660	15.660	15.660	2
2026-03-10	16.050	16.160	15.950	15.950	15.950	3,679
2026-03-09	15.740	16.000	15.590	15.869	15.869	3,322
2026-03-06	15.925	16.000	15.898	15.935	15.935	2,158
2026-03-05	15.630	15.945	15.520	15.945	15.945	0
2026-03-04	15.980	15.980	15.585	15.585	15.585	656
2026-03-03	16.030	16.030	15.720	16.030	16.030	1,561
2026-03-02	15.890	16.080	15.890	16.070	16.070	679
2026-02-27	16.110	16.200	16.110	16.110	16.110	906
2026-02-26	15.970	16.070	15.970	16.070	16.070	491
2026-02-25	16.060	16.100	15.990	16.100	16.100	3
2026-02-24	16.150	16.220	16.060	16.219	16.219	200
2026-02-23	16.227	16.227	16.227	16.227	16.227	305
2026-02-20	16.265	16.480	16.265	16.265	16.265	94
2026-02-19	16.190	16.256	16.190	16.190	16.190	2,079
2026-02-18	16.300	16.380	16.300	16.325	16.325	92
2026-02-17	16.290	16.340	16.290	16.290	16.290	199
2026-02-16	15.940	16.070	15.940	16.028	16.028	574
2026-02-13	15.805	15.910	15.805	15.805	15.805	0
2026-02-12	15.865	15.900	15.730	15.815	15.815	2,165
2026-02-11	15.910	15.910	15.700	15.760	15.760	2,783
2026-02-10	15.840	16.030	15.840	15.895	15.895	689
2026-02-09	16.020	16.050	15.784	15.825	15.825	1,284
2026-02-06	15.895	16.055	15.895	15.895	15.895	1,402
2026-02-05	15.895	15.895	15.770	15.895	15.895	1,573

← NewerPage 3 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.