Mail

O5G.F - CPI Property Group S.A.

Frankfurt - Frankfurt Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	0.8650	0.8850	0.8650	0.8850	0.8850	3,385
08 Jun 2023	0.8650	0.8850	0.8650	0.8850	0.8850	-
07 Jun 2023	0.8650	0.8850	0.8650	0.8850	0.8850	-
06 Jun 2023	0.8650	0.8650	0.8650	0.8650	0.8650	-
05 Jun 2023	0.8650	0.8850	0.8650	0.8850	0.8850	-
02 Jun 2023	0.8650	0.8650	0.8650	0.8650	0.8650	-
01 Jun 2023	-	-	-	-	-	-
31 May 2023	0.8650	0.8850	0.8650	0.8850	0.8850	-
30 May 2023	0.8650	0.8650	0.8650	0.8650	0.8650	-
29 May 2023	0.8650	0.8850	0.8650	0.8850	0.8850	-
26 May 2023	0.8650	0.8650	0.8650	0.8650	0.8650	-
25 May 2023	0.8650	0.8850	0.8650	0.8850	0.8850	-
24 May 2023	0.8600	0.8600	0.8600	0.8600	0.8600	-
23 May 2023	-	-	-	-	-	-
22 May 2023	0.8650	0.8850	0.8650	0.8850	0.8850	-
19 May 2023	0.8650	0.8850	0.8650	0.8850	0.8850	-
18 May 2023	0.8650	0.8850	0.8650	0.8850	0.8850	-
17 May 2023	0.8650	0.8850	0.8650	0.8850	0.8850	-
16 May 2023	0.8650	0.8650	0.8650	0.8650	0.8650	-
15 May 2023	0.8700	0.8700	0.8700	0.8700	0.8700	-
12 May 2023	0.8700	0.8950	0.8700	0.8950	0.8950	-
11 May 2023	0.8700	0.8700	0.8700	0.8700	0.8700	-
10 May 2023	0.8700	0.8950	0.8700	0.8950	0.8950	-
09 May 2023	0.8750	0.8950	0.8750	0.8950	0.8950	-
08 May 2023	0.8700	0.8950	0.8700	0.8950	0.8950	-
05 May 2023	0.9050	0.9050	0.8600	0.8600	0.8600	3,385
04 May 2023	0.8800	0.9050	0.8800	0.9050	0.9050	-
03 May 2023	0.8800	0.8800	0.8800	0.8800	0.8800	-
02 May 2023	0.8850	0.9200	0.8850	0.9200	0.9200	-
28 Apr 2023	0.8600	0.8850	0.8600	0.8850	0.8850	-
27 Apr 2023	0.9000	0.9000	0.9000	0.9000	0.9000	1,120
26 Apr 2023	0.8850	0.9000	0.8850	0.9000	0.9000	-
25 Apr 2023	0.8850	0.8850	0.8850	0.8850	0.8850	-
24 Apr 2023	0.8850	0.8850	0.8850	0.8850	0.8850	-
21 Apr 2023	0.8850	0.8900	0.8850	0.8850	0.8850	-
20 Apr 2023	0.8850	0.8850	0.8850	0.8850	0.8850	-
19 Apr 2023	0.8850	0.8850	0.8850	0.8850	0.8850	-
18 Apr 2023	0.8850	0.8850	0.8850	0.8850	0.8850	-
17 Apr 2023	0.8850	0.8850	0.8800	0.8850	0.8850	-
14 Apr 2023	0.8850	0.8850	0.8850	0.8850	0.8850	-
13 Apr 2023	0.8850	0.8850	0.8850	0.8850	0.8850	-
12 Apr 2023	0.8850	0.8850	0.8850	0.8850	0.8850	-
11 Apr 2023	-	-	-	-	-	-
06 Apr 2023	0.8850	0.8850	0.8850	0.8850	0.8850	-
05 Apr 2023	0.8750	0.8850	0.8750	0.8850	0.8850	-
04 Apr 2023	0.8750	0.8750	0.8750	0.8750	0.8750	-
03 Apr 2023	0.8750	0.8750	0.8750	0.8750	0.8750	-
31 Mar 2023	0.8400	0.8750	0.8400	0.8750	0.8750	-
30 Mar 2023	0.8400	0.8850	0.8400	0.8850	0.8850	-
29 Mar 2023	0.8400	0.8850	0.8400	0.8850	0.8850	-
28 Mar 2023	0.8400	0.8400	0.8400	0.8400	0.8400	-
27 Mar 2023	0.8400	0.8800	0.8400	0.8800	0.8800	-
24 Mar 2023	0.8850	0.8850	0.8800	0.8800	0.8800	-
23 Mar 2023	0.8850	0.8850	0.8850	0.8850	0.8850	-
22 Mar 2023	0.8850	0.9400	0.8850	0.8850	0.8850	500
21 Mar 2023	0.8950	0.8950	0.8850	0.8850	0.8850	-
20 Mar 2023	0.8950	0.8950	0.8950	0.8950	0.8950	-
17 Mar 2023	0.8950	0.8950	0.8950	0.8950	0.8950	-
16 Mar 2023	0.9000	0.9000	0.8900	0.8950	0.8950	-
15 Mar 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
14 Mar 2023	0.8900	0.9000	0.8900	0.9000	0.9000	-
13 Mar 2023	0.8900	0.8900	0.8900	0.8900	0.8900	-
10 Mar 2023	0.8900	0.8900	0.8900	0.8900	0.8900	-
09 Mar 2023	0.8900	0.8900	0.8900	0.8900	0.8900	-
08 Mar 2023	0.8900	0.8900	0.8900	0.8900	0.8900	-
07 Mar 2023	0.8850	0.8850	0.8850	0.8850	0.8850	-
06 Mar 2023	0.8850	0.8850	0.8850	0.8850	0.8850	-
03 Mar 2023	0.9000	0.9000	0.8850	0.8850	0.8850	-
02 Mar 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
01 Mar 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
28 Feb 2023	0.8800	0.9000	0.8800	0.9000	0.9000	-
27 Feb 2023	0.8850	0.8850	0.8800	0.8800	0.8800	-
24 Feb 2023	0.9050	0.9100	0.8850	0.8850	0.8850	-
23 Feb 2023	0.9050	0.9050	0.9050	0.9050	0.9050	-
22 Feb 2023	0.9050	0.9050	0.9050	0.9050	0.9050	-
21 Feb 2023	0.9050	0.9050	0.9050	0.9050	0.9050	-
20 Feb 2023	0.9050	0.9050	0.9050	0.9050	0.9050	-
17 Feb 2023	0.9050	0.9050	0.9050	0.9050	0.9050	-
16 Feb 2023	0.9000	0.9050	0.9000	0.9050	0.9050	-
15 Feb 2023	0.9050	0.9050	0.9000	0.9000	0.9000	-
14 Feb 2023	0.9050	0.9050	0.9050	0.9050	0.9050	-
13 Feb 2023	0.9100	0.9100	0.9000	0.9000	0.9000	-
10 Feb 2023	0.9000	0.9100	0.9000	0.9100	0.9100	-
09 Feb 2023	0.8800	0.9000	0.8800	0.9000	0.9000	-
08 Feb 2023	0.8800	0.8800	0.8800	0.8800	0.8800	-
07 Feb 2023	0.8550	0.8800	0.8550	0.8800	0.8800	-
06 Feb 2023	0.8500	0.8650	0.8500	0.8650	0.8650	-
03 Feb 2023	0.8500	0.8650	0.8500	0.8650	0.8650	-
02 Feb 2023	0.8500	0.8650	0.8500	0.8650	0.8650	-
01 Feb 2023	0.8500	0.8650	0.8500	0.8650	0.8650	50
31 Jan 2023	0.8600	0.8900	0.8600	0.8900	0.8900	-
30 Jan 2023	0.8900	0.8900	0.8850	0.8850	0.8850	-
27 Jan 2023	0.8850	0.8900	0.8850	0.8900	0.8900	-
26 Jan 2023	0.8900	0.8900	0.8850	0.8850	0.8850	-
25 Jan 2023	0.8900	0.8900	0.8900	0.8900	0.8900	-
24 Jan 2023	0.8900	0.8900	0.8900	0.8900	0.8900	-
23 Jan 2023	0.8900	0.8900	0.8900	0.8900	0.8900	-
20 Jan 2023	0.8700	0.8950	0.8700	0.8950	0.8950	-
19 Jan 2023	0.8700	0.8950	0.8700	0.8950	0.8950	-
18 Jan 2023	0.8700	0.8900	0.8700	0.8900	0.8900	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...