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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.82	0.82	0.82	0.82	0.74	900
September 25, 2025	0.83	0.83	0.83	0.83	0.83	83
September 24, 2025	0.84	0.84	0.84	0.84	0.84	83
September 23, 2025	0.84	0.88	0.88	0.88	0.84	500
September 22, 2025	0.82	0.9	0.9	0.9	0.82	285
September 19, 2025	0.82	0.82	0.82	0.82	0.82	285
September 18, 2025	0.82	0.82	0.82	0.82	0.82	285
September 17, 2025	0.82	0.9	0.82	0.9	0.82	285
September 16, 2025	0.82	0.82	0.82	0.82	0.82	83
September 15, 2025	0.82	0.9	0.9	0.9	0.82	83
September 12, 2025	0.82	0.82	0.82	0.82	0.82	83
September 11, 2025	0.83	0.83	0.83	0.83	0.83	83
September 10, 2025	0.84	0.84	0.84	0.84	0.84	83
September 09, 2025	0.8	0.88	0.88	0.88	0.8	4,300
September 08, 2025	0.81	0.89	0.89	0.89	0.81	900
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

CPU Softwarehouse AG (CPU2.F) XETRA