CPI Property Group S.A. - O5G.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.82	0.82	0.82	0.82	0.82	11
August 15, 2025	0.82	0.82	0.82	0.82	0.82	11
August 14, 2025	0.82	0.82	0.82	0.82	0.82	11
August 13, 2025	0.82	0.82	0.82	0.82	0.82	11
August 12, 2025	0.82	0.82	0.82	0.82	0.82	11
August 11, 2025	0.82	0.82	0.82	0.82	0.82	11
August 08, 2025	0.82	0.82	0.82	0.82	0.82	11
August 07, 2025	0.82	0.82	0.82	0.82	0.82	11
August 06, 2025	0.82	0.82	0.82	0.82	0.82	11
August 05, 2025	0.82	0.82	0.82	0.82	0.82	11
August 04, 2025	0.8	0.82	0.82	0.82	0.8	11
August 01, 2025	0.82	0.82	0.82	0.82	0.82	2,005
July 31, 2025	0.8	0.8	0.8	0.8	0.8	0
July 30, 2025	0.85	0.8	0.8	0.85	0.8	2,005
July 29, 2025	0.83	0.83	0.83	0.83	0.83	10
July 28, 2025	0.83	0.83	0.83	0.83	0.83	10
July 25, 2025	0.83	0.83	0.83	0.83	0.83	10
July 24, 2025	0.83	0.83	0.83	0.83	0.83	0
July 23, 2025	0.83	0.83	0.83	0.83	0.83	10
July 22, 2025	0.83	0.83	0.83	0.83	0.83	0
July 21, 2025	0.83	0.83	0.83	0.83	0.83	10
July 18, 2025	0.83	0.83	0.83	0.83	0.83	67
July 17, 2025	0.84	0.83	0.83	0.84	0.83	67
July 16, 2025	0.82	0.82	0.82	0.82	0.82	46
July 15, 2025	0.82	0.82	0.82	0.82	0.82	46
July 14, 2025	0.84	0.84	0.84	0.84	0.84	46
July 11, 2025	0.84	0.84	0.84	0.84	0.84	46
July 10, 2025	0.83	0.83	0.83	0.83	0.83	46
July 09, 2025	0.83	0.83	0.83	0.83	0.83	46
July 08, 2025	0.83	0.83	0.83	0.83	0.83	46
July 07, 2025	0.83	0.83	0.83	0.83	0.83	46
July 04, 2025	0.83	0.83	0.83	0.83	0.83	46
July 03, 2025	0.83	0.83	0.83	0.83	0.83	46
July 02, 2025	0.83	0.83	0.83	0.83	0.83	46
July 01, 2025	0.85	0.83	0.83	0.85	0.83	46
June 30, 2025	0.83	0.83	0.83	0.83	0.83	563
June 27, 2025	0.83	0.83	0.83	0.83	0.83	563
June 26, 2025	0.83	0.83	0.83	0.83	0.83	563
June 25, 2025	0.83	0.83	0.83	0.83	0.83	563
June 24, 2025	0.83	0.83	0.83	0.83	0.83	563
June 23, 2025	0.83	0.83	0.83	0.83	0.83	563
June 20, 2025	0.83	0.83	0.83	0.83	0.83	563
June 19, 2025	0.83	0.83	0.83	0.83	0.83	0
June 18, 2025	0.83	0.83	0.83	0.83	0.83	563
June 17, 2025	0.83	0.83	0.83	0.83	0.83	563
June 16, 2025	0.82	0.83	0.83	0.83	0.82	563
June 13, 2025	0.84	0.84	0.84	0.84	0.84	5
June 12, 2025	0.84	0.84	0.84	0.84	0.84	5
June 11, 2025	0.84	0.84	0.84	0.84	0.84	5
June 10, 2025	0.84	0.84	0.84	0.84	0.84	0
June 09, 2025	0.84	0.84	0.84	0.84	0.84	5
June 06, 2025	0.87	0.84	0.84	0.87	0.84	5
June 05, 2025	0.85	0.85	0.85	0.85	0.85	351
June 04, 2025	0.86	0.85	0.85	0.86	0.85	351
June 03, 2025	0.84	0.84	0.84	0.84	0.84	4
June 02, 2025	0.85	0.86	0.86	0.86	0.85	4
May 30, 2025	0.84	0.84	0.84	0.84	0.84	28
May 29, 2025	0.84	0.84	0.84	0.84	0.84	28
May 28, 2025	0.85	0.83	0.83	0.85	0.83	28
May 27, 2025	0.85	0.84	0.84	0.85	0.84	2,718

CPI Property Group S.A. (O5G.DE) XETRA