CompuGroup Medical AG O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 16.220 | 28.000 | 16.220 | 16.220 | 16.220 | 0 |
| 2026-10-22 | 16.220 | 28.000 | 16.220 | 16.220 | 16.220 | 0 |
| 2026-10-21 | 16.220 | 28.000 | 16.220 | 16.220 | 16.220 | 0 |
| 2026-10-20 | 16.220 | 28.000 | 16.220 | 16.220 | 16.220 | 0 |
| 2026-10-19 | 16.220 | 28.000 | 16.220 | 16.220 | 16.220 | 0 |
| 2026-10-16 | 16.220 | 28.000 | 16.220 | 16.220 | 16.220 | 0 |
| 2026-10-15 | 16.220 | 29.000 | 16.220 | 16.220 | 16.220 | 62 |
| 2026-10-14 | 16.220 | 29.000 | 16.220 | 16.220 | 16.220 | 62 |
| 2026-10-13 | 16.220 | 16.220 | 16.220 | 16.220 | 16.220 | 0 |
| 2026-10-12 | 16.220 | 28.400 | 16.220 | 16.220 | 16.220 | 124 |
| 2026-10-09 | 16.220 | 29.250 | 16.220 | 16.220 | 16.220 | 120 |
| 2026-10-08 | 16.220 | 16.220 | 16.220 | 16.220 | 16.220 | 0 |
| 2026-10-07 | 16.220 | 29.250 | 16.220 | 16.220 | 16.220 | 60 |
| 2026-10-06 | 16.220 | 29.200 | 16.220 | 16.220 | 16.220 | 10 |
| 2026-10-05 | 16.220 | 28.400 | 16.220 | 16.220 | 16.220 | 62 |
| 2026-10-02 | 16.220 | 29.450 | 16.220 | 16.220 | 16.220 | 224 |
| 2026-10-01 | 16.220 | 28.400 | 16.220 | 16.220 | 16.220 | 50 |
| 2026-09-30 | 16.220 | 28.200 | 16.220 | 16.220 | 16.220 | 40 |
| 2026-09-29 | 16.220 | 27.600 | 16.220 | 16.220 | 16.220 | 36 |
| 2026-09-28 | 16.220 | 16.220 | 16.220 | 16.220 | 16.220 | 0 |
| 2026-09-25 | 16.220 | 27.350 | 16.220 | 16.220 | 16.220 | 108 |
| 2026-09-24 | 16.220 | 16.220 | 16.220 | 16.220 | 16.220 | 0 |
| 2026-09-23 | 16.220 | 16.220 | 16.220 | 16.220 | 16.220 | 0 |
| 2026-09-22 | 16.220 | 27.100 | 16.220 | 16.220 | 16.220 | 124 |
| 2026-09-21 | 16.220 | 27.100 | 16.220 | 16.220 | 16.220 | 40 |
| 2026-09-18 | 16.220 | 27.250 | 16.220 | 16.220 | 16.220 | 40 |
| 2026-09-17 | 16.220 | 27.250 | 16.220 | 16.220 | 16.220 | 40 |
| 2026-09-16 | 16.220 | 27.300 | 16.220 | 16.220 | 16.220 | 40 |
| 2026-09-15 | 27.300 | 27.300 | 27.300 | 27.300 | 27.300 | 42 |
| 2026-09-14 | 27.300 | 27.300 | 27.300 | 27.300 | 27.300 | 84 |
| 2026-09-11 | 16.220 | 16.220 | 16.220 | 16.220 | 16.220 | 0 |
| 2026-09-10 | 16.220 | 16.220 | 16.220 | 16.220 | 16.220 | 0 |
| 2026-09-09 | 16.220 | 27.300 | 16.220 | 16.220 | 16.220 | 38 |
| 2026-09-08 | 16.220 | 27.300 | 16.220 | 16.220 | 16.220 | 60 |
| 2026-09-07 | 16.220 | 27.350 | 16.220 | 16.220 | 16.220 | 38 |
| 2026-09-04 | 16.220 | 27.350 | 16.220 | 16.220 | 16.220 | 76 |
| 2026-09-03 | 16.220 | 16.220 | 16.220 | 16.220 | 16.220 | 0 |
| 2026-09-02 | 16.220 | 28.000 | 16.220 | 16.220 | 16.220 | 309 |
| 2026-09-01 | 16.220 | 27.250 | 16.220 | 16.220 | 16.220 | 84 |
| 2026-08-28 | 16.220 | 28.050 | 16.220 | 16.220 | 16.220 | 1,500 |
| 2026-08-27 | 16.220 | 27.997 | 16.220 | 16.220 | 16.220 | 20,124 |
| 2026-08-26 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 68 |
| 2026-08-25 | 27.500 | 27.500 | 27.500 | 27.500 | 27.500 | 204 |
| 2026-08-24 | 27.500 | 27.500 | 27.500 | 27.500 | 27.500 | 6,950 |
| 2026-08-21 | 16.220 | 26.900 | 16.220 | 16.220 | 16.220 | 64 |
| 2026-08-20 | 16.220 | 27.000 | 16.220 | 16.220 | 16.220 | 32 |
| 2026-08-19 | 16.220 | 26.900 | 16.220 | 16.220 | 16.220 | 30 |
| 2026-08-18 | 27.500 | 27.500 | 26.800 | 26.800 | 26.800 | 294 |
| 2026-08-17 | 27.500 | 27.500 | 27.500 | 27.500 | 27.500 | 30 |
| 2026-08-14 | 16.220 | 27.600 | 16.220 | 16.220 | 16.220 | 38 |
| 2026-08-13 | 16.220 | 27.500 | 16.220 | 16.220 | 16.220 | 800 |
| 2026-08-12 | 16.220 | 16.220 | 16.220 | 16.220 | 16.220 | 0 |
| 2026-08-11 | 16.220 | 27.550 | 16.220 | 16.220 | 16.220 | 38 |
| 2026-08-10 | 16.220 | 27.550 | 16.220 | 16.220 | 16.220 | 38 |
| 2026-08-07 | 16.220 | 27.600 | 16.220 | 16.220 | 16.220 | 88 |
| 2026-08-06 | 16.220 | 27.550 | 16.220 | 16.220 | 16.220 | 44 |
| 2026-08-05 | 16.220 | 27.550 | 16.220 | 16.220 | 16.220 | 88 |
| 2026-08-04 | 16.220 | 16.220 | 16.220 | 16.220 | 16.220 | 0 |
| 2026-08-03 | 16.220 | 27.500 | 16.220 | 16.220 | 16.220 | 76 |
| 2026-07-31 | 16.220 | 16.220 | 16.220 | 16.220 | 16.220 | 0 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 0.5000 EUR |
| 2025-08-04 | 0.0500 EUR |
| 2024-05-23 | 1.0000 EUR |
| 2023-05-18 | 0.5000 EUR |
| 2022-05-20 | 0.5000 EUR |
| 2021-05-20 | 0.5000 EUR |
| 2020-05-14 | 0.5000 EUR |
| 2019-05-16 | 0.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.