Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

CPI Property Group SA (O5G.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR

Add to watchlist

0.7650

-0.0150

(-1.92%)

At close: 07:30PM CEST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.7950	0.8000	0.7650	0.7650	0.7650	-
02 May 2024	0.7950	0.8150	0.7800	0.7800	0.7800	-
30 Apr 2024	0.7950	0.8250	0.7850	0.7850	0.7850	-
29 Apr 2024	0.8050	0.8250	0.7850	0.7850	0.7850	-
26 Apr 2024	0.8000	0.8250	0.7800	0.7800	0.7800	-
25 Apr 2024	0.8350	0.8650	0.8200	0.8250	0.8250	-
24 Apr 2024	0.8800	0.9000	0.8400	0.8400	0.8400	-
23 Apr 2024	0.8700	0.9000	0.8300	0.8300	0.8300	-
22 Apr 2024	0.8800	0.8800	0.8400	0.8400	0.8400	-
19 Apr 2024	0.8800	0.8950	0.8400	0.8400	0.8400	-
18 Apr 2024	0.8850	0.9050	0.8600	0.8600	0.8600	-
17 Apr 2024	0.8850	0.9250	0.8450	0.8450	0.8450	-
16 Apr 2024	0.8850	0.9050	0.8450	0.8450	0.8450	-
15 Apr 2024	0.8850	0.9050	0.8550	0.8550	0.8550	-
12 Apr 2024	0.9250	0.9250	0.8650	0.8650	0.8650	-
11 Apr 2024	0.8850	0.9050	0.8450	0.8450	0.8450	-
10 Apr 2024	0.8850	0.9050	0.8450	0.8450	0.8450	-
09 Apr 2024	0.8850	0.9050	0.8650	0.8650	0.8650	-
08 Apr 2024	0.8850	0.9050	0.8450	0.8450	0.8450	-
05 Apr 2024	0.8850	0.9050	0.8650	0.8650	0.8650	-
04 Apr 2024	0.8850	0.9050	0.8650	0.8650	0.8650	-
03 Apr 2024	0.8850	0.9050	0.8650	0.8650	0.8650	-
02 Apr 2024	0.8850	0.9050	0.8650	0.8650	0.8650	-
28 Mar 2024	0.8850	0.9050	0.8650	0.8650	0.8650	-
27 Mar 2024	0.8900	0.9050	0.8650	0.8650	0.8650	-
26 Mar 2024	0.8950	0.9150	0.8950	0.8950	0.8950	-
25 Mar 2024	0.8900	0.9050	0.8650	0.8650	0.8650	-
22 Mar 2024	0.8900	0.9050	0.8650	0.8650	0.8650	-
21 Mar 2024	0.8900	0.9050	0.8650	0.8650	0.8650	-
20 Mar 2024	0.8900	0.9050	0.8500	0.8500	0.8500	-
19 Mar 2024	0.8900	0.9100	0.8650	0.8650	0.8650	-
18 Mar 2024	0.8900	0.9100	0.8700	0.8700	0.8700	-
15 Mar 2024	0.8900	0.9100	0.8700	0.8700	0.8700	-
14 Mar 2024	0.8900	0.9100	0.8700	0.8700	0.8700	-
13 Mar 2024	0.8900	0.9100	0.8700	0.8700	0.8700	-
12 Mar 2024	0.8800	0.9100	0.8400	0.8400	0.8400	-
11 Mar 2024	0.8900	0.9100	0.8500	0.8500	0.8500	-
08 Mar 2024	0.8900	0.9100	0.8500	0.8500	0.8500	-
07 Mar 2024	0.8900	0.9100	0.8700	0.8700	0.8700	-
06 Mar 2024	0.8900	0.9100	0.8700	0.8700	0.8700	-
05 Mar 2024	0.8900	0.9100	0.8700	0.8700	0.8700	-
04 Mar 2024	0.8900	0.9100	0.8700	0.8700	0.8700	-
01 Mar 2024	0.8850	0.9100	0.8700	0.8700	0.8700	-
29 Feb 2024	0.8950	0.9050	0.8650	0.8650	0.8650	-
28 Feb 2024	0.8850	0.9250	0.8650	0.8650	0.8650	-
27 Feb 2024	0.8850	0.9050	0.8650	0.8650	0.8650	-
26 Feb 2024	0.8850	0.9050	0.8650	0.8650	0.8650	-
23 Feb 2024	0.8950	0.9150	0.8750	0.8750	0.8750	-
22 Feb 2024	0.8950	0.9150	0.8750	0.8750	0.8750	-
21 Feb 2024	0.8950	0.9150	0.8750	0.8750	0.8750	-
20 Feb 2024	0.8950	0.9150	0.8750	0.8750	0.8750	-
19 Feb 2024	0.8950	0.9200	0.8800	0.8800	0.8800	-
16 Feb 2024	0.8950	0.9200	0.8550	0.8550	0.8550	-
15 Feb 2024	0.9050	0.9350	0.8800	0.8800	0.8800	-
14 Feb 2024	0.9100	0.9350	0.8800	0.8800	0.8800	-
13 Feb 2024	0.8950	0.9450	0.8800	0.8800	0.8800	-
12 Feb 2024	0.8950	0.9200	0.8800	0.8800	0.8800	-
09 Feb 2024	0.8850	0.9200	0.8800	0.8800	0.8800	-
08 Feb 2024	0.8850	0.9050	0.8650	0.8650	0.8650	-
07 Feb 2024	0.8850	0.9050	0.8450	0.8450	0.8450	-
06 Feb 2024	0.8850	0.9050	0.8650	0.8650	0.8650	-
05 Feb 2024	0.8850	0.9050	0.8650	0.8650	0.8650	-
02 Feb 2024	0.8850	0.9050	0.8650	0.8650	0.8650	-
01 Feb 2024	0.8850	0.9050	0.8650	0.8650	0.8650	-
31 Jan 2024	0.9150	0.9150	0.9050	0.9150	0.9150	-
30 Jan 2024	0.9150	0.9150	0.9050	0.9150	0.9150	-
29 Jan 2024	0.9150	0.9150	0.9050	0.9150	0.9150	-
26 Jan 2024	0.9150	0.9150	0.9050	0.9150	0.9150	-
25 Jan 2024	0.9150	0.9150	0.9050	0.9150	0.9150	-
24 Jan 2024	0.9150	0.9150	0.9050	0.9150	0.9150	-
23 Jan 2024	0.9150	0.9150	0.9050	0.9150	0.9150	-
22 Jan 2024	0.9050	0.9150	0.9050	0.9150	0.9150	-
19 Jan 2024	0.9150	0.9150	0.9050	0.9150	0.9150	-
18 Jan 2024	0.9150	0.9150	0.9050	0.9150	0.9150	-
17 Jan 2024	0.9150	0.9150	0.9050	0.9150	0.9150	-
16 Jan 2024	0.9150	0.9150	0.9050	0.9150	0.9150	-
15 Jan 2024	0.9150	0.9150	0.9050	0.9150	0.9150	-
12 Jan 2024	0.9150	0.9150	0.9000	0.9150	0.9150	-
11 Jan 2024	0.9150	0.9150	0.9000	0.9150	0.9150	-
10 Jan 2024	0.9150	0.9150	0.9000	0.9150	0.9150	-
09 Jan 2024	0.9150	0.9150	0.9000	0.9150	0.9150	-
08 Jan 2024	0.9150	0.9150	0.9000	0.9150	0.9150	-
05 Jan 2024	0.9150	0.9150	0.9000	0.9150	0.9150	-
04 Jan 2024	0.9150	0.9150	0.9000	0.9150	0.9150	-
03 Jan 2024	0.9150	0.9150	0.9000	0.9150	0.9150	-
02 Jan 2024	0.9150	0.9150	0.9000	0.9150	0.9150	-
29 Dec 2023	0.9150	0.9150	0.9000	0.9150	0.9150	-
28 Dec 2023	0.9150	0.9150	0.9000	0.9150	0.9150	-
27 Dec 2023	0.9150	0.9150	0.9000	0.9150	0.9150	-
22 Dec 2023	0.8850	0.9150	0.8850	0.9150	0.9150	-
21 Dec 2023	0.8850	0.9000	0.8450	0.8450	0.8450	-
20 Dec 2023	0.8850	0.9000	0.8600	0.8600	0.8600	-
19 Dec 2023	0.8850	0.9000	0.8450	0.8450	0.8450	-
18 Dec 2023	0.8850	0.9000	0.8450	0.8450	0.8450	-
15 Dec 2023	0.8850	0.9000	0.8600	0.8600	0.8600	-
14 Dec 2023	0.8850	0.9000	0.8850	0.8950	0.8950	-
13 Dec 2023	0.8850	0.9000	0.8600	0.8600	0.8600	-
12 Dec 2023	0.8850	0.9000	0.8450	0.8450	0.8450	-
11 Dec 2023	0.8850	0.9000	0.8600	0.8600	0.8600	-
08 Dec 2023	0.8750	0.8950	0.8550	0.8550	0.8550	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,444.21-31.71(-0.17%)

CRUDE OIL78.48+0.37(+0.47%)

GOLD FUTURES2,315.50+6.90(+0.30%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP51,114.23+672.23(+1.33%)

Meet one of the UK’s largest unknown start-ups

CPI Property Group SA (O5G.DU)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,444.21
-31.71(-0.17%)

CRUDE OIL
78.48
+0.37(+0.47%)

GOLD FUTURES
2,315.50
+6.90(+0.30%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
51,114.23
+672.23(+1.33%)