CPU Softwarehouse AG - CPU2.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.83	0.83	0.83	0.83	0.83	900
September 04, 2025	0.87	0.87	0.87	0.87	0.87	900
September 03, 2025	0.82	0.82	0.82	0.82	0.82	900
September 02, 2025	0.8	0.84	0.84	0.84	0.8	900
September 01, 2025	0.81	0.81	0.81	0.81	0.81	500
August 29, 2025	0.83	0.91	0.91	0.91	0.83	500
August 28, 2025	0.87	0.87	0.87	0.87	0.87	1,000
August 27, 2025	0.81	0.82	0.82	0.82	0.81	500
August 26, 2025	0.82	0.82	0.82	0.82	0.82	3,133
August 25, 2025	0.82	0.86	0.86	0.86	0.82	3,133
August 22, 2025	0.8	0.84	0.84	0.84	0.8	2,100
August 21, 2025	0.81	0.89	0.89	0.89	0.8	345
August 20, 2025	0.92	0.92	0.92	0.92	0.92	3,000
August 19, 2025	0.92	0.92	0.92	0.92	0.92	1,000
August 18, 2025	0.92	0.92	0.92	0.92	0.92	1,000
August 15, 2025	0.92	0.92	0.92	0.92	0.92	1,000
August 14, 2025	0.92	1	1	1	0.92	1,000
August 13, 2025	0.95	0.95	0.95	0.95	0.95	1,100
August 12, 2025	0.92	0.92	0.92	0.92	0.92	600
August 11, 2025	0.91	0.91	0.91	0.91	0.91	300
August 08, 2025	0.87	0.89	0.89	0.89	0.87	300
August 07, 2025	0.9	0.9	0.9	0.9	0.9	300
August 06, 2025	0.93	0.88	0.88	1	0.87	3,250
August 05, 2025	0.93	0.93	0.93	0.93	0.93	3,250
August 04, 2025	0.93	1	1	1.01	0.93	3,250
August 01, 2025	0.93	1	0.96	1	0.93	3,250
July 31, 2025	0.95	1	0.95	1	0.95	1,989
July 30, 2025	0.9	0.9	0.9	0.9	0.9	600
July 29, 2025	0.9	1.02	1.02	1.02	0.9	300
July 28, 2025	0.89	0.93	0.93	0.93	0.89	600
July 25, 2025	0.91	0.91	0.91	0.91	0.91	171
July 24, 2025	0.98	0.98	0.98	0.98	0.98	171
July 23, 2025	0.99	1.1	1.1	1.1	0.99	275
July 22, 2025	1	1.1	1.1	1.1	0.96	210
July 21, 2025	1.04	1.1	1.1	1.12	1.04	2,000
July 18, 2025	0.99	0.99	0.99	0.99	0.99	111
July 17, 2025	0.98	0.98	0.98	0.98	0.98	700
July 16, 2025	0.98	0.98	0.98	0.98	0.98	202
July 15, 2025	0.98	0.98	0.98	0.98	0.98	280
July 14, 2025	0.96	1.05	1.05	1.05	0.96	280
July 11, 2025	0.98	1	1	1	0.98	280
July 10, 2025	0.98	0.98	0.98	0.98	0.98	559
July 09, 2025	0.99	0.99	0.99	0.99	0.99	665
July 08, 2025	0.98	1	1	1	0.98	800
July 07, 2025	0.99	1.06	1.06	1.06	0.99	249
July 04, 2025	1	1	1	1	1	33
July 03, 2025	1.04	1.04	1.04	1.04	1.04	33
July 02, 2025	1.04	1.04	1.04	1.04	0.99	33
July 01, 2025	1.04	1.04	1.04	1.04	1.04	33
June 30, 2025	1.05	1.05	1.05	1.12	1.03	736
June 27, 2025	1.12	1.12	1.12	1.12	1.12	220
June 26, 2025	1	1.12	1.12	1.12	1	220
June 25, 2025	0.99	1.12	1.12	1.12	0.99	220
June 24, 2025	0.99	1.12	1.12	1.12	0.99	220
June 23, 2025	0.95	1.12	1.12	1.12	0.95	3,230
June 20, 2025	1.02	1.02	1.02	1.02	1.02	600
June 19, 2025	1.12	1.12	1.12	1.12	1.12	1,600
June 18, 2025	1.12	1.2	1.2	1.2	1.12	1,600
June 17, 2025	1.12	1.2	1.2	1.2	1.07	1,600
June 16, 2025	1.07	1.2	1.2	1.2	1.07	1,600

CPU Softwarehouse AG (CPU2.F) XETRA