CompuGroup Medical AG O.N. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	14.440	14.660	14.370	14.650	14.155	232,831
2024-09-04	14.565	14.700	14.380	14.630	14.135	2,159
2024-09-03	15.175	15.200	14.590	14.745	14.246	2,854
2024-09-02	15.670	15.700	15.140	15.325	14.807	1,917
2024-08-30	15.725	15.790	15.590	15.755	15.222	1,241
2024-08-29	15.460	16.050	15.460	15.880	15.343	540,432
2024-08-28	15.530	15.530	15.298	15.470	14.947	1,645
2024-08-27	15.490	15.980	15.490	15.490	14.966	11,497
2024-08-23	15.680	15.810	15.560	15.660	15.131	1,301
2024-08-22	15.715	15.800	15.590	15.690	15.160	6,432
2024-08-21	15.555	15.760	15.520	15.725	15.193	957
2024-08-20	16.105	16.110	15.560	15.715	15.184	6,045
2024-08-19	16.050	16.190	15.840	15.840	15.304	2,564
2024-08-16	15.755	16.300	15.610	16.030	15.488	22,911
2024-08-15	15.210	15.950	15.210	15.680	15.150	4,749
2024-08-14	15.020	15.260	15.020	15.070	14.560	3,524
2024-08-13	14.965	15.000	14.750	14.965	14.459	752
2024-08-12	15.250	15.370	14.930	14.975	14.469	232,724
2024-08-09	15.165	15.250	15.050	15.105	14.594	2,715
2024-08-08	15.505	15.530	15.130	15.200	14.686	2,482
2024-08-07	15.400	15.640	15.350	15.420	14.899	3,579
2024-08-06	15.400	15.450	15.050	15.420	14.899	564,351
2024-08-05	15.000	15.340	14.860	15.105	14.594	5,539
2024-08-02	15.650	15.670	15.380	15.420	14.899	6,392
2024-08-01	15.915	16.020	15.725	15.725	15.193	3,728
2024-07-31	16.010	16.210	16.010	16.060	15.517	13,154
2024-07-30	15.830	16.190	15.780	16.115	15.570	513,784
2024-07-29	15.745	15.960	15.740	15.765	15.232	2,668
2024-07-26	15.660	15.810	15.580	15.810	15.275	2,512
2024-07-25	15.660	15.690	15.350	15.400	14.879	1,929
2024-07-24	15.585	15.920	15.570	15.735	15.203	4,957
2024-07-23	15.715	15.870	15.500	15.600	15.073	14,131
2024-07-22	15.450	15.800	15.450	15.800	15.266	7,930
2024-07-19	15.335	15.580	15.290	15.325	14.807	2,222
2024-07-18	15.600	15.640	15.460	15.555	15.029	6,470
2024-07-17	15.890	15.900	15.490	15.600	15.073	28,160
2024-07-16	15.850	15.940	15.640	15.870	15.333	9,262
2024-07-15	16.010	16.390	15.670	15.870	15.333	19,757
2024-07-12	16.260	16.780	15.620	16.050	15.507	19,920
2024-07-11	15.400	16.280	15.160	16.250	15.701	33,650
2024-07-10	16.575	16.890	15.420	15.735	15.203	103,019
2024-07-09	23.800	23.800	15.710	16.020	15.478	12,752
2024-07-08	23.810	24.140	23.810	23.810	23.005	1,083
2024-07-05	23.700	24.180	23.660	23.890	23.082	1,468
2024-07-04	23.810	23.860	23.530	23.550	22.754	417
2024-07-03	23.640	23.780	23.500	23.600	22.802	1,243
2024-07-02	23.640	23.920	23.420	23.680	22.879	11,251
2024-07-01	23.970	24.260	23.780	23.890	23.082	790
2024-06-28	24.800	24.820	23.720	23.910	23.102	3,192
2024-06-27	24.860	25.160	24.800	25.030	24.184	1,232
2024-06-26	25.080	25.080	24.760	24.940	24.097	5,526
2024-06-25	25.000	25.000	24.620	24.770	23.932	3,038
2024-06-24	25.070	25.380	24.820	25.010	24.164	416
2024-06-21	25.050	25.380	24.880	25.380	24.522	3,332
2024-06-20	24.630	25.080	24.500	24.650	23.817	655
2024-06-19	24.610	24.680	24.440	24.650	23.817	1,630
2024-06-18	24.840	25.020	24.540	24.540	23.710	995
2024-06-17	24.580	24.720	24.420	24.500	23.672	732
2024-06-14	24.940	24.940	24.380	24.540	23.710	1,087
2024-06-13	25.620	25.620	24.920	25.030	24.184	2,113

← NewerPage 10 of 22 · 1,269 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.