Skip to main content
CPI Property Group (ETR:O5G)
Germany flag Germany · Delayed Price · Currency is EUR
0.750
+0.005 (0.67%)
Apr 29, 2026, 9:04 AM CET

CPI Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.750.750.750.75-0.67%138
Apr 28, 20260.750.750.750.750.75--
Apr 27, 20260.750.750.750.750.75-138
Apr 24, 20260.750.750.750.750.75--
Apr 23, 20260.750.750.750.750.75-5
Apr 22, 20260.740.750.740.750.750.68%68
Apr 21, 20260.740.740.740.740.74--
Apr 20, 20260.740.740.740.740.74--
Apr 17, 20260.740.740.740.740.74--
Apr 16, 20260.730.740.730.740.74-18
Apr 15, 20260.740.740.740.740.74--
Apr 14, 20260.750.750.740.740.742.78%1,141
Apr 13, 20260.750.750.720.720.72-3.36%1,079
Apr 10, 20260.750.750.750.750.75-8
Apr 9, 20260.750.750.750.750.75--
Apr 8, 20260.750.750.750.750.75-2
Apr 7, 20260.750.750.750.750.751.36%1,005
Apr 2, 20260.740.740.740.740.741.38%390
Apr 1, 20260.730.730.730.730.73--
Mar 31, 20260.740.740.710.730.732.11%851
Mar 30, 20260.710.710.710.710.71-2.07%19
Mar 27, 20260.710.740.710.730.732.11%2,052
Mar 26, 20260.740.740.710.710.71-51
Mar 25, 20260.720.720.700.710.714.41%2,204
Mar 24, 20260.710.710.680.680.68-4.23%2,918
Mar 23, 20260.730.730.710.710.71-5.33%1,179
Mar 20, 20260.750.750.730.750.750.67%3,349
Mar 19, 20260.750.750.750.750.750.68%-
Mar 18, 20260.750.750.740.740.740.68%3,116
Mar 17, 20260.750.750.740.740.74-114
Mar 16, 20260.740.740.740.740.740.68%-
Mar 13, 20260.730.730.730.730.73--
Mar 12, 20260.730.730.730.730.73--
Mar 11, 20260.720.750.720.730.73-3,121
Mar 10, 20260.730.730.730.730.73--
Mar 9, 20260.750.750.730.730.73-0.68%127
Mar 6, 20260.750.750.740.740.741.38%6,983
Mar 5, 20260.750.750.730.730.73-118
Mar 4, 20260.730.730.730.730.73--
Mar 3, 20260.710.730.700.730.73-0.68%6,500
Mar 2, 20260.730.730.730.730.73-1.35%3,090
Feb 27, 20260.730.750.730.740.74-1,615
Feb 26, 20260.730.740.730.740.74-90
Feb 25, 20260.750.750.730.740.74-346
Feb 24, 20260.750.750.730.740.74-89
Feb 23, 20260.740.740.740.740.74--
Feb 20, 20260.730.740.730.740.740.68%88
Feb 19, 20260.750.750.740.740.74-5
Feb 18, 20260.720.740.720.740.74-111
Feb 17, 20260.750.750.720.740.74-4,214
Feb 16, 20260.720.740.720.740.74-99
Feb 13, 20260.740.740.740.740.74--
Feb 12, 20260.720.740.720.740.74-103
Feb 11, 20260.720.740.720.740.74-118
Feb 10, 20260.730.740.680.740.74-0.68%7,977
Feb 9, 20260.740.740.740.740.74--
Feb 6, 20260.730.740.730.740.749.63%2,400
Feb 5, 20260.700.700.680.680.68-4.26%1,500
Feb 4, 20260.730.730.710.710.712.17%7,000
Feb 3, 20260.740.740.690.690.69-7.38%7,120
Feb 2, 20260.740.750.740.750.75-1,362
Jan 30, 20260.750.750.750.750.752.76%1,506
Jan 29, 20260.700.730.700.730.73-1.36%48
Jan 28, 20260.740.740.740.740.74--
Jan 27, 20260.740.740.740.740.74--
Jan 26, 20260.740.740.740.740.74--
Jan 23, 20260.740.740.740.740.74--
Jan 22, 20260.760.760.720.740.74-6.37%8,543
Jan 21, 20260.790.790.790.790.79--
Jan 20, 20260.790.790.790.790.79--
Jan 19, 20260.760.790.760.790.79-34
Jan 16, 20260.760.790.760.790.79-34
Jan 15, 20260.780.790.760.790.796.08%1,530
Jan 14, 20260.790.790.740.740.74-7.50%6,011
Jan 13, 20260.800.800.800.800.80--
Jan 12, 20260.800.800.800.800.80--
Jan 9, 20260.800.800.800.800.80--
Jan 8, 20260.800.800.800.800.80--
Jan 7, 20260.800.800.800.800.80--
Jan 6, 20260.800.800.800.800.800.63%-
Jan 5, 20260.810.810.800.800.801.92%1,513
Jan 2, 20260.800.800.780.780.78-30
Dec 30, 20250.760.780.750.780.78-0.64%314
Dec 29, 20250.790.790.790.790.79--
Dec 23, 20250.790.790.790.790.79--
Dec 22, 20250.790.790.790.790.79--
Dec 19, 20250.790.790.790.790.79--
Dec 18, 20250.790.790.790.790.79--
Dec 17, 20250.760.790.760.790.79-2,228
Dec 16, 20250.790.790.790.790.79--
Dec 15, 20250.810.810.790.790.79-10
Dec 12, 20250.790.790.790.790.79--
Dec 11, 20250.790.790.790.790.79--
Dec 10, 20250.790.790.790.790.79--
Dec 9, 20250.790.790.790.790.79--
Dec 8, 20250.800.800.790.790.79-56
Dec 5, 20250.760.790.760.790.793.29%5,744
Dec 4, 20250.760.760.760.760.766.29%170
Dec 3, 20250.720.720.720.720.72--
Dec 2, 20250.730.730.700.720.72-4.03%74