Cimpress NV

CMPR
🏛️ usa →
62.07
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 61.44 61.44 61.44 61.44 2.4K
09:32 61.26 61.26 61.26 61.26 0.5K
09:37 61.81 62.22 61.81 62.22 2.5K
09:38 61.65 61.76 61.65 61.76 0.3K
09:49 61.79 61.79 61.79 61.79 0.7K
10:02 61.77 61.77 61.71 61.71 1.5K
10:03 61.96 61.96 61.96 61.96 1.1K
10:10 61.90 61.90 61.90 61.90 1.1K
10:14 62.21 62.21 62.21 62.21 2.4K
10:38 61.69 61.69 61.69 61.69 0.2K
10:40 62.22 62.22 62.22 62.22 0.4K
10:47 62.30 62.30 62.30 62.30 0.6K
10:49 62.06 62.06 62.06 62.06 1.4K
10:51 62.11 62.11 62.11 62.11 1.9K
10:56 61.94 61.94 61.94 61.94 3.8K
10:59 62.16 62.16 62.16 62.16 0.5K
11:06 62.42 62.42 62.42 62.42 0.4K
11:08 62.26 62.26 62.26 62.26 0.7K
11:12 62.21 62.21 62.21 62.21 0.9K
11:25 62.51 62.51 62.51 62.51 0.9K
11:30 62.53 62.53 62.53 62.53 0.7K
11:31 62.51 62.51 62.51 62.51 0.3K
11:32 62.51 62.51 62.51 62.51 0.4K
11:33 62.56 62.56 62.56 62.56 0.9K
11:41 62.58 62.58 62.58 62.58 0.2K
11:43 62.60 62.60 62.60 62.60 0.8K
11:50 62.37 62.37 62.37 62.37 0.3K
11:54 62.40 62.40 62.40 62.40 1.6K
11:58 62.39 62.39 62.39 62.39 0.6K
11:59 62.30 62.30 62.30 62.30 1.6K
12:12 62.12 62.12 62.12 62.12 0.1K
12:14 62.11 62.11 62.11 62.11 0.3K
12:18 62.12 62.12 62.12 62.12 0.4K
12:20 62.17 62.17 62.17 62.17 0.6K
12:21 62.24 62.33 62.24 62.33 0.7K
12:22 62.24 62.31 62.24 62.28 9.0K
12:24 62.49 62.50 62.49 62.50 1.3K
12:28 62.50 62.50 62.50 62.50 0.3K
12:32 62.49 62.49 62.49 62.49 3.7K
12:36 62.51 62.51 62.51 62.51 0.2K
12:37 62.67 62.67 62.67 62.67 0.5K
12:38 62.70 62.70 62.70 62.70 0.5K
12:39 62.65 62.65 62.65 62.65 1.7K
12:40 62.61 62.61 62.61 62.61 1.0K
12:41 62.58 62.58 62.58 62.58 0.2K
12:43 62.56 62.56 62.56 62.56 1.2K
12:44 62.46 62.46 62.46 62.46 0.4K
12:53 62.42 62.42 62.42 62.42 2.1K
12:55 62.49 62.55 62.49 62.55 2.7K
12:59 62.46 62.50 62.46 62.50 3.6K
13:01 62.51 62.51 62.50 62.50 0.3K
13:04 62.49 62.49 62.49 62.49 0.5K
13:06 62.55 62.55 62.55 62.55 0.8K
13:10 62.38 62.38 62.38 62.38 1.6K
13:12 62.37 62.37 62.37 62.37 0.1K
13:14 62.37 62.37 62.37 62.37 0.6K
13:19 62.37 62.37 62.37 62.37 0.2K
13:20 62.44 62.44 62.44 62.44 4.1K
13:23 62.51 62.51 62.51 62.51 2.1K
13:37 62.75 62.75 62.75 62.75 0.5K
13:39 62.67 62.67 62.67 62.67 0.1K
13:42 62.74 62.74 62.74 62.74 0.5K
13:44 62.74 62.74 62.74 62.74 1.4K
13:49 62.53 62.53 62.53 62.53 1.7K
13:50 62.49 62.49 62.49 62.49 0.6K
13:59 62.53 62.53 62.53 62.53 0.6K
14:01 62.58 62.58 62.58 62.58 0.3K
14:02 62.49 62.49 62.49 62.49 0.9K
14:06 62.45 62.45 62.45 62.45 0.1K
14:07 62.36 62.36 62.36 62.36 0.4K
14:09 62.42 62.42 62.42 62.42 0.1K
14:10 62.45 62.47 62.45 62.47 2.3K
14:30 62.68 62.68 62.68 62.68 0.9K
14:33 62.62 62.62 62.62 62.62 0.5K
14:38 62.50 62.50 62.50 62.50 0.5K
14:39 62.49 62.49 62.49 62.49 0.3K
14:42 62.50 62.50 62.50 62.50 0.4K
14:45 62.48 62.48 62.38 62.38 3.8K
14:50 62.27 62.27 62.27 62.27 0.3K
14:51 62.26 62.29 62.26 62.29 1.0K
14:52 62.34 62.34 62.34 62.34 0.4K
14:57 62.32 62.32 62.32 62.32 0.4K
15:01 62.47 62.47 62.47 62.47 1.3K
15:08 62.54 62.54 62.54 62.54 2.3K
15:15 62.51 62.51 62.51 62.51 1.4K
15:19 62.48 62.48 62.48 62.48 0.9K
15:26 62.51 62.54 62.50 62.54 4.3K
15:31 62.47 62.47 62.47 62.47 0.2K
15:32 62.49 62.49 62.49 62.49 0.3K
15:36 62.47 62.47 62.47 62.47 0.2K
15:37 62.49 62.51 62.49 62.51 0.6K
15:38 62.48 62.48 62.42 62.42 4.4K
15:39 62.48 62.48 62.48 62.48 0.5K
15:40 62.52 62.52 62.52 62.52 2.1K
15:46 62.52 62.52 62.52 62.52 1.1K
15:48 62.46 62.46 62.46 62.46 0.4K
15:49 62.46 62.46 62.46 62.46 0.6K
15:50 62.59 62.59 62.59 62.59 1.7K
15:54 62.59 62.59 62.59 62.59 0.6K
15:55 62.51 62.60 62.39 62.39 2.9K
15:56 62.45 62.45 62.44 62.44 2.6K
15:59 62.32 62.42 62.27 62.42 24.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 63.07 63.37 61.73 62.07 0.1M
2025-09-26 61.44 62.75 61.26 62.42 0.1M
2025-09-25 61.48 62.46 60.84 61.24 0.1M
2025-09-24 62.31 64.29 61.66 61.87 0.2M
2025-09-23 63.50 63.76 61.95 61.97 0.2M
2025-09-22 62.26 64.00 61.45 63.13 0.2M
2025-09-19 62.90 63.63 61.36 62.31 0.3M
2025-09-18 63.06 63.65 61.63 62.90 0.3M
2025-09-17 63.63 66.00 62.12 62.18 0.3M
2025-09-16 57.48 63.12 56.34 62.65 0.5M
2025-09-15 57.09 58.37 56.76 57.59 0.4M
2025-09-12 60.48 60.84 57.02 57.10 0.2M
2025-09-11 59.18 61.33 58.89 61.17 0.2M
2025-09-10 62.67 63.01 58.07 58.99 0.2M
2025-09-09 63.25 64.31 59.25 62.67 0.2M
2025-09-08 62.93 64.67 61.91 63.47 0.3M
2025-09-05 61.10 62.83 61.04 62.81 0.2M
2025-09-04 61.23 61.38 60.38 60.66 0.2M
2025-09-03 62.00 62.61 60.47 60.75 0.2M
2025-09-02 62.65 62.81 61.11 62.46 0.3M
2025-08-29 62.69 64.08 62.39 63.12 0.2M
2025-08-28 63.12 63.23 61.72 62.47 0.1M
2025-08-27 62.83 63.76 62.31 62.93 0.2M
2025-08-26 62.07 64.37 61.79 63.22 0.2M
2025-08-25 62.05 62.45 61.44 61.77 0.1M
2025-08-22 59.39 63.74 59.25 62.66 0.3M
2025-08-21 59.58 60.71 58.72 58.89 0.2M
2025-08-20 60.64 61.09 59.28 59.81 0.2M
2025-08-19 58.60 61.13 58.60 60.49 0.2M
2025-08-18 58.78 59.76 58.67 58.89 0.2M
2025-08-15 60.81 60.81 58.80 59.06 0.2M
2025-08-14 59.85 60.64 59.09 60.16 0.2M
2025-08-13 58.48 61.23 58.26 60.60 0.2M
2025-08-12 55.10 58.69 54.34 58.42 0.2M
2025-08-11 55.41 56.43 54.58 55.35 0.2M
2025-08-08 55.85 56.11 54.52 55.36 0.2M
2025-08-07 55.24 56.65 54.93 55.48 0.2M
2025-08-06 55.58 55.88 54.23 54.44 0.3M
2025-08-05 54.35 56.19 53.89 55.44 0.3M
2025-08-04 53.20 54.61 48.51 53.88 0.3M
2025-08-01 54.50 55.24 52.74 53.19 0.4M
2025-07-31 55.59 56.80 54.27 55.31 0.3M
2025-07-30 53.65 58.14 53.53 55.74 0.7M
2025-07-29 49.70 50.17 48.61 49.72 0.3M
2025-07-28 48.51 50.10 47.95 49.57 0.3M
2025-07-25 48.89 49.45 47.76 48.46 0.2M
2025-07-24 48.78 49.21 47.89 48.47 0.2M
2025-07-23 47.79 48.96 45.28 48.79 0.2M
2025-07-22 44.71 48.18 44.19 47.31 0.2M
2025-07-21 45.25 45.72 44.32 44.65 0.1M
2025-07-18 44.52 44.77 43.52 44.65 0.2M
2025-07-17 43.29 44.57 42.08 44.03 0.2M
2025-07-16 44.11 44.87 42.85 43.33 0.3M
2025-07-15 46.85 46.85 43.61 43.86 0.4M
2025-07-14 47.40 47.52 46.19 46.45 0.2M
2025-07-11 48.66 49.16 47.64 47.74 0.1M
2025-07-10 48.20 50.48 47.75 49.26 0.2M
2025-07-09 48.23 48.78 47.64 48.20 0.2M
2025-07-08 46.51 48.41 46.46 47.79 0.2M
2025-07-07 49.25 49.59 45.73 46.44 0.3M
2025-07-03 49.96 50.53 49.29 49.68 0.1M
2025-07-02 48.95 50.82 48.68 49.88 0.5M
2025-07-01 46.78 50.12 46.78 48.80 1.1M
2025-06-30 47.21 47.82 45.78 47.00 0.4M
2025-06-27 46.90 47.72 46.14 46.80 0.6M
2025-06-26 46.96 47.25 46.14 46.77 0.2M
2025-06-25 45.98 47.03 45.27 46.61 0.3M
2025-06-24 43.93 46.10 43.75 45.96 0.2M
2025-06-23 42.91 43.74 42.32 43.67 0.3M
2025-06-20 43.14 43.41 42.05 42.91 0.4M
2025-06-18 43.78 44.33 42.25 42.62 0.3M
2025-06-17 44.32 45.22 43.06 44.00 0.3M
2025-06-16 43.62 45.38 43.20 44.92 0.3M
2025-06-13 44.39 45.53 42.81 43.00 0.3M
2025-06-12 44.13 45.72 44.03 45.30 0.3M
2025-06-11 47.65 47.79 44.67 44.71 0.4M
2025-06-10 46.58 47.54 45.95 47.35 0.2M
2025-06-09 45.66 46.49 45.55 46.25 0.2M
2025-06-06 45.81 46.16 44.90 45.25 0.1M
2025-06-05 44.78 45.32 44.76 45.13 0.2M
2025-06-04 44.53 45.80 44.53 44.99 0.2M
2025-06-03 43.52 44.60 43.29 44.55 0.2M
2025-06-02 43.98 44.25 42.83 43.70 0.2M
2025-05-30 43.90 44.69 43.05 44.26 0.2M
2025-05-29 43.37 44.27 43.16 44.06 0.2M
2025-05-28 43.78 43.86 42.77 42.92 0.2M
2025-05-27 42.91 43.96 42.49 43.88 0.2M
2025-05-23 42.00 42.59 41.88 42.23 0.2M
2025-05-22 42.52 43.39 42.27 43.06 0.2M
2025-05-21 44.25 44.50 42.71 42.82 0.2M
2025-05-20 44.76 45.31 44.50 44.84 0.2M
2025-05-19 44.28 46.21 44.28 45.02 0.2M
2025-05-16 44.88 45.20 44.79 44.90 0.2M
2025-05-15 45.22 46.06 44.70 44.92 0.2M
2025-05-14 45.19 45.72 44.81 45.06 0.2M
2025-05-13 46.16 46.22 45.25 45.57 0.2M
2025-05-12 46.05 47.54 45.40 45.85 0.2M
2025-05-09 42.38 43.79 42.38 43.68 0.2M
2025-05-08 41.32 42.69 40.90 42.36 0.3M
2025-05-07 40.73 42.15 40.44 41.32 0.3M
2025-05-06 39.53 40.71 39.11 40.07 0.2M
2025-05-05 40.14 40.58 39.31 40.10 0.2M
2025-05-02 39.86 41.05 38.97 39.86 0.2M
2025-05-01 39.22 40.02 35.21 39.23 0.5M
2025-04-30 42.00 42.30 41.01 42.02 0.2M
2025-04-29 41.68 42.86 41.45 42.68 0.2M
2025-04-28 42.30 42.75 41.13 41.97 0.2M
2025-04-25 42.16 42.82 41.50 42.45 0.1M
2025-04-24 41.76 42.88 41.32 42.61 0.2M
2025-04-23 43.14 43.58 41.54 41.59 0.2M
2025-04-22 41.96 42.45 40.89 41.63 0.2M
2025-04-21 41.48 41.54 40.42 41.42 0.2M
2025-04-17 42.28 42.60 41.49 42.11 0.2M
2025-04-16 42.61 43.10 41.39 42.32 0.2M
2025-04-15 43.18 43.61 42.46 42.92 0.3M
2025-04-14 44.21 44.75 43.00 43.51 0.3M
2025-04-11 43.15 43.77 41.72 43.77 0.2M
2025-04-10 43.31 43.65 41.56 42.95 0.2M
2025-04-09 39.73 45.12 39.15 44.50 0.4M
2025-04-08 42.86 44.60 39.11 39.79 0.2M
2025-04-07 41.90 44.28 40.62 41.57 0.3M
2025-04-04 42.68 43.85 41.42 43.42 0.2M
2025-04-03 47.76 47.93 43.70 44.37 0.3M
2025-04-02 45.02 47.69 44.81 47.14 0.2M
2025-04-01 45.13 46.02 44.18 45.74 0.2M
2025-03-31 44.48 45.58 44.00 45.23 0.2M
2025-03-28 45.20 46.22 43.71 45.19 0.3M
2025-03-27 42.52 45.40 42.39 45.30 0.2M
2025-03-26 42.80 43.26 41.01 42.41 0.2M
2025-03-25 43.43 43.60 42.30 42.36 0.2M
2025-03-24 43.67 44.44 42.65 43.46 0.2M
2025-03-21 43.49 44.25 42.48 43.32 0.3M
2025-03-20 45.03 45.91 44.01 44.16 0.1M
2025-03-19 45.16 46.07 44.37 45.24 0.2M
2025-03-18 44.70 45.15 43.04 45.08 0.3M
2025-03-17 41.81 45.52 41.75 45.06 0.3M
2025-03-14 42.23 43.00 41.38 41.88 0.2M
2025-03-13 43.64 43.76 41.24 41.95 0.2M
2025-03-12 44.53 45.00 43.61 43.92 0.2M
2025-03-11 45.15 45.39 43.76 44.49 0.3M
2025-03-10 45.42 46.25 44.26 44.99 0.3M
2025-03-07 44.18 46.82 44.03 45.93 0.3M
2025-03-06 43.52 44.98 43.39 44.13 0.3M
2025-03-05 44.56 45.28 43.90 44.24 0.3M
2025-03-04 45.49 45.75 43.49 44.56 0.4M
2025-03-03 48.04 48.41 45.61 46.29 0.3M
2025-02-28 47.25 48.30 46.55 48.08 0.2M
2025-02-27 47.80 48.38 46.86 47.34 0.2M
2025-02-26 49.76 49.76 46.06 47.93 0.3M
2025-02-25 52.21 52.74 49.37 49.94 0.3M
2025-02-24 49.98 52.78 49.22 52.02 0.4M
2025-02-21 50.36 51.54 49.22 49.76 0.5M
2025-02-20 48.12 50.29 47.83 50.10 0.4M
2025-02-19 50.10 50.80 48.11 48.19 0.2M
2025-02-18 53.55 53.75 50.29 50.29 0.3M
2025-02-14 53.07 53.85 52.56 53.85 0.1M
2025-02-13 52.92 53.48 52.27 52.72 0.1M
2025-02-12 54.34 54.78 52.09 52.42 0.2M
2025-02-11 55.10 56.43 54.13 55.38 0.2M
2025-02-10 57.32 57.47 55.09 55.64 0.1M
2025-02-07 57.42 58.26 56.34 57.22 0.2M
2025-02-06 60.09 60.42 57.57 57.73 0.3M
2025-02-05 60.74 60.92 57.74 57.92 0.2M
2025-02-04 62.49 63.62 60.25 60.56 0.2M
2025-02-03 64.44 64.69 62.20 62.89 0.2M
2025-01-31 69.94 71.14 66.16 66.48 0.4M
2025-01-30 61.49 70.83 61.49 70.16 0.5M
2025-01-29 72.24 74.69 72.24 74.23 0.2M
2025-01-28 73.65 74.40 71.78 72.85 0.1M
2025-01-27 71.88 74.49 71.82 73.88 0.1M
2025-01-24 73.16 73.21 71.84 72.18 0.1M
2025-01-23 72.80 74.05 72.47 73.12 0.2M
2025-01-22 75.00 75.00 72.68 72.73 0.1M
2025-01-21 73.86 75.83 73.86 74.85 0.1M
2025-01-17 73.21 75.07 72.87 73.81 0.1M
2025-01-16 72.11 73.17 71.12 72.64 0.1M
2025-01-15 73.48 74.15 71.62 72.41 0.1M
2025-01-14 71.86 72.47 70.00 71.41 0.1M
2025-01-13 67.16 71.73 67.16 71.39 0.1M
2025-01-10 68.32 68.98 67.19 68.35 0.1M
2025-01-08 69.64 70.00 67.39 69.80 0.2M
2025-01-07 71.77 72.84 69.98 70.39 0.1M
2025-01-06 70.48 72.63 69.86 71.92 0.2M
2025-01-03 70.18 71.03 68.95 70.39 0.1M
2025-01-02 72.25 72.60 68.89 70.07 0.1M