Xetra · O5G · stock
CPI Property Group (O5G) stock price history
Every Xetra trading session of CPI Property Group from May 25, 2006 to Nov 13, 2026: 5,196 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
O5G adjusted close, 2006 to 2026
- €15.50
- All time high, 2007
- €0.8050
- 52 week high, €0.6750 low
- 5,196
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
O5G key facts
- CPI Property Group (O5G) closed at €0.7250 on Nov 13, 2026 on Xetra.
- O5G's all time high close is €15.50, set on Feb 23, 2007; its all time low close is €0.3000 on Jul 18, 2012.
- O5G's 52 week range is €0.6750 to €0.8050.
- O5G returned -8.2% over the year to Nov 13, 2026 and +1.4% over five years.
- Over ten years O5G returned +12%, +1.1% a year compounded.
- O5G's deepest drawdown was -98.1% from Feb 23, 2007 to Jul 18, 2012.
- DataCedar holds 5,196 daily sessions of O5G history from May 25, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
O5G price chart, 2006 to 2026
O5G returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | -0.7% |
| 6 months | -2.0% |
| Year to date | -7.1% |
| 1 year | -8.2% |
| 3 years | -18.1% |
| 5 years | +1.4% |
| 10 years | +11.5% |
| Since May 25, 2006 | -83.9% |
| Compound annual growth, 20.5 years | -8.5% |
O5G records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €15.50 on Feb 23, 2007
- All time low close
- €0.3000 on Jul 18, 2012
- 52 week high
- €0.8050 on Dec 15, 2025
- 52 week low
- €0.6750 on Feb 5, 2026
- Deepest drawdown
- -98.1% from Feb 23, 2007 to Jul 18, 2012, not yet recovered
- Best single session
- +72.2% on Jun 6, 2006
- Worst single session
- -33.3% on May 7, 2012
- Volatility, 1 year annualised
- 26.5%
- Sessions closing higher, 1 year
- 16%
- Best calendar year
- 2011, +76%
- Worst calendar year
- 2008, -81%
O5G price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on May 25, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.8000 | €0.8050 | €0.6750 | €0.7250 | -7.1% | 102.7K | 218 |
| 2025 | €0.7950 | €0.8700 | €0.7000 | €0.7800 | -1.3% | 63.3K | 253 |
| 2024 | €0.9300 | €0.9700 | €0.7200 | €0.7900 | -15.1% | 83.9K | 254 |
| 2023 | €0.9000 | €0.9600 | €0.8250 | €0.9300 | +2.8% | 125.3K | 255 |
| 2022 | €0.7350 | €0.9500 | €0.7200 | €0.9050 | +25.7% | 583.8K | 257 |
| 2021 | €0.7300 | €0.7700 | €0.6900 | €0.7200 | -1.4% | 169.4K | 255 |
| 2020 | €0.7250 | €1.01 | €0.6650 | €0.7300 | +0.7% | 239.4K | 254 |
| 2019 | €0.7100 | €0.7500 | €0.6800 | €0.7250 | 0.0% | 82.9K | 251 |
| 2018 | €0.6500 | €0.7950 | €0.6300 | €0.7250 | +11.5% | 126.9K | 252 |
| 2017 | €0.6450 | €0.7500 | €0.6320 | €0.6500 | +0.8% | 191K | 255 |
| 2016 | €0.6100 | €0.7200 | €0.5500 | €0.6450 | -0.8% | 431.5K | 255 |
| 2015 | €0.5490 | €0.7300 | €0.5210 | €0.6500 | +22.6% | 731.2K | 254 |
| 2014 | €0.5000 | €0.6610 | €0.4200 | €0.5300 | +0.2% | 6.9M | 252 |
| 2013 | €0.5200 | €0.6000 | €0.3800 | €0.5290 | +1.7% | 1.8M | 252 |
| 2012 | €0.8800 | €0.8800 | €0.3000 | €0.5200 | -40.9% | 1.1M | 253 |
| 2011 | €0.5000 | €1.25 | €0.4500 | €0.8800 | +76.0% | 3.5M | 256 |
| 2010 | €0.6900 | €0.9000 | €0.3000 | €0.5000 | -25.4% | 1.9M | 256 |
| 2009 | €2.00 | €2.05 | €0.2000 | €0.6700 | -66.2% | 1.5M | 254 |
| 2008 | €9.95 | €10.00 | €1.80 | €1.98 | -80.6% | 1.1M | 254 |
| 2007 | €10.00 | €15.50 | €9.70 | €10.20 | +1.0% | 2.5M | 251 |
| 2006 | €4.50 | €10.40 | €4.50 | €10.10 | n/a | 384.1K | 155 |
O5G monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €0.7250 | -1.4% |
| October 2026 | €0.7350 | -1.3% |
| September 2026 | €0.7450 | +1.4% |
| August 2026 | €0.7350 | +0.7% |
| July 2026 | €0.7300 | -1.4% |
| June 2026 | €0.7400 | +1.4% |
| May 2026 | €0.7300 | 0.0% |
| April 2026 | €0.7300 | +0.7% |
| March 2026 | €0.7250 | -2.0% |
| February 2026 | €0.7400 | -0.7% |
| January 2026 | €0.7450 | -4.5% |
| December 2025 | €0.7800 | +7.6% |
About the O5G data
Daily bars. 5,196 sessions from May 25, 2006 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 25, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3AO5G/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
O5G share price history
