CPI Europe AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	15.240	16.060	15.240	15.240	15.240	0
2026-10-20	15.090	16.060	15.090	15.090	15.090	0
2026-10-19	15.220	16.060	15.220	15.220	15.220	0
2026-10-16	15.500	16.060	15.360	15.360	15.360	0
2026-10-15	15.540	15.620	15.540	15.580	15.580	6,339
2026-10-14	15.500	15.600	15.500	15.580	15.580	497
2026-10-13	15.320	15.600	15.300	15.540	15.540	45
2026-10-12	15.420	15.420	15.310	15.380	15.380	2,225
2026-10-09	15.380	15.380	15.380	15.380	15.380	0
2026-10-08	15.340	15.460	15.300	15.300	15.300	1,750
2026-10-07	15.320	15.380	15.320	15.320	15.320	567
2026-10-06	15.300	15.300	15.300	15.300	15.300	0
2026-10-05	15.150	15.150	15.150	15.150	15.150	1
2026-10-02	15.110	15.260	15.110	15.110	15.110	4,468
2026-10-01	15.030	15.200	14.980	15.030	15.030	5,219
2026-09-30	15.110	15.200	15.100	15.150	15.150	2,147
2026-09-29	15.130	15.280	15.066	15.066	15.066	6,000
2026-09-28	15.160	15.160	15.160	15.160	15.160	318
2026-09-25	15.380	15.380	15.380	15.380	15.380	0
2026-09-24	15.340	15.340	15.340	15.340	15.340	0
2026-09-23	15.320	15.320	15.300	15.320	15.320	1
2026-09-22	15.320	15.320	15.320	15.320	15.320	0
2026-09-21	15.280	15.280	15.280	15.280	15.280	0
2026-09-18	15.360	15.380	15.260	15.340	15.340	1,711
2026-09-17	15.320	15.400	15.260	15.340	15.340	0
2026-09-16	15.300	15.300	15.220	15.300	15.300	0
2026-09-15	15.280	15.320	15.150	15.150	15.150	248
2026-09-14	15.300	15.360	15.300	15.360	15.360	747
2026-09-11	15.340	15.340	15.300	15.300	15.300	357
2026-09-10	15.380	15.500	15.220	15.380	15.380	299
2026-09-09	15.420	15.500	15.280	15.360	15.360	2,966
2026-09-08	15.400	15.460	15.400	15.420	15.420	138
2026-09-07	15.480	15.480	15.480	15.480	15.480	0
2026-09-04	15.460	15.460	15.380	15.380	15.380	34
2026-09-03	15.440	15.520	15.340	15.520	15.520	305
2026-09-02	15.440	15.520	15.420	15.420	15.420	80
2026-09-01	15.440	15.460	15.400	15.400	15.400	91
2026-08-28	15.440	15.540	15.440	15.540	15.540	9
2026-08-27	15.420	15.480	15.280	15.280	15.280	3,104
2026-08-26	15.540	15.540	15.540	15.540	15.540	0
2026-08-25	15.420	15.560	15.420	15.420	15.420	0
2026-08-24	15.420	15.460	15.420	15.460	15.460	200
2026-08-21	15.300	15.500	15.300	15.440	15.440	1,754
2026-08-20	15.220	15.220	15.220	15.220	15.220	0
2026-08-19	15.170	15.180	15.170	15.170	15.170	491
2026-08-18	15.050	15.050	15.050	15.050	15.050	0
2026-08-17	15.390	15.390	15.240	15.330	15.330	1,602
2026-08-14	15.540	15.540	15.380	15.540	15.540	1,052
2026-08-13	15.560	15.580	15.500	15.560	15.560	442
2026-08-12	15.460	15.600	15.460	15.460	15.460	1,034
2026-08-11	15.460	15.500	15.340	15.443	15.443	2,711
2026-08-10	15.500	15.500	15.500	15.500	15.500	1,000
2026-08-07	15.485	15.580	15.485	15.520	15.520	1,226
2026-08-06	15.500	15.610	15.480	15.480	15.480	9
2026-08-05	15.610	15.660	15.440	15.610	15.610	22
2026-08-04	15.520	15.520	15.520	15.520	15.520	0
2026-08-03	15.520	15.600	15.500	15.540	15.540	245
2026-07-31	15.670	15.760	15.460	15.460	15.460	189
2026-07-30	15.580	15.638	15.560	15.560	15.560	390
2026-07-29	15.630	15.650	15.540	15.650	15.650	292

Page 1 of 2 · 65 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.