CompuGroup Medical AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	25.620	25.620	24.920	25.030	24.184	2,113
2024-06-12	25.410	25.820	25.200	25.380	24.522	558
2024-06-11	25.300	25.600	25.120	25.260	24.406	5,729
2024-06-10	26.960	27.140	24.440	25.150	24.300	12,755
2024-06-07	27.130	27.280	26.740	27.110	26.193	305,332
2024-06-06	27.660	28.180	26.960	27.010	26.097	1,413
2024-06-05	27.300	27.660	27.120	27.280	26.358	1,282
2024-06-04	27.380	27.400	26.920	27.010	26.097	2,593
2024-06-03	27.780	27.960	27.200	27.600	26.667	1,267
2024-05-31	27.300	27.540	27.300	27.300	26.377	1,052
2024-05-30	27.340	27.520	26.760	27.510	26.580	1,073
2024-05-29	27.320	27.400	27.000	27.150	26.232	2,975
2024-05-28	27.580	28.180	27.580	27.600	26.667	3,555
2024-05-24	27.260	27.700	27.240	27.550	26.618	1,799
2024-05-23	27.530	27.940	27.500	27.660	26.725	1,879
2024-05-22	28.460	28.840	28.100	28.710	26.773	3,806
2024-05-21	28.380	28.720	28.380	28.630	26.698	726
2024-05-20	28.270	28.480	28.000	28.480	26.559	811
2024-05-17	28.500	28.640	28.260	28.420	26.503	246
2024-05-16	28.250	28.780	27.980	28.250	26.344	2,383
2024-05-15	28.210	28.400	27.740	28.180	26.279	429
2024-05-14	27.550	28.120	27.360	27.890	26.008	1,953
2024-05-13	27.240	27.300	27.080	27.200	25.365	1,592
2024-05-10	27.220	27.800	27.060	27.340	25.496	1,175
2024-05-09	27.620	27.900	27.080	27.600	25.738	12,029
2024-05-08	28.940	29.220	27.140	28.060	26.167	8,264
2024-05-07	28.600	29.280	28.600	29.130	27.165	232
2024-05-03	28.350	29.140	28.300	28.880	26.932	837
2024-05-02	28.250	28.400	28.000	28.060	26.167	3,116
2024-05-01	28.520	28.520	28.520	28.520	26.596	0
2024-04-30	28.600	28.600	28.120	28.520	26.596	2,590
2024-04-29	28.670	28.840	28.440	28.690	26.754	2,095
2024-04-26	28.180	28.500	28.180	28.270	26.363	10,072
2024-04-25	28.940	28.940	27.640	28.040	26.148	24,004
2024-04-24	29.280	29.400	29.060	29.150	27.183	11,375
2024-04-23	29.090	29.260	29.040	29.090	27.127	4,254
2024-04-22	29.320	29.680	28.900	29.200	27.230	3,076
2024-04-19	29.280	29.280	28.920	29.110	27.146	12,410
2024-04-18	29.340	29.460	29.000	29.110	27.146	10,216
2024-04-17	28.991	29.480	28.991	29.260	27.286	11,468
2024-04-16	29.410	29.460	28.900	29.130	27.165	20,425
2024-04-15	30.540	30.820	29.660	30.060	28.032	103,136
2024-04-12	30.770	30.980	30.480	30.880	28.797	7,861
2024-04-11	30.350	30.840	30.200	30.610	28.545	16,826
2024-04-10	30.540	31.080	30.200	30.400	28.349	35,938
2024-04-09	30.120	31.020	30.120	30.650	28.582	8,053
2024-04-08	29.850	30.180	29.460	29.810	27.799	12,500
2024-04-05	30.210	30.680	29.660	30.210	28.172	18,795
2024-04-04	29.440	30.500	29.440	30.500	28.442	165,244
2024-04-03	28.120	28.140	27.680	27.740	25.869	8,081
2024-04-02	28.730	29.000	28.020	28.420	26.503	107,212
2024-03-28	28.940	29.180	28.340	28.500	26.577	29,517
2024-03-27	28.140	28.940	28.140	28.560	26.633	33,608
2024-03-26	27.470	28.400	27.420	28.180	26.279	64,614
2024-03-25	27.050	27.100	26.800	27.010	25.188	11,884
2024-03-22	27.090	27.180	26.840	27.150	25.318	6,210
2024-03-21	27.050	27.160	26.520	27.010	25.188	13,291
2024-03-20	26.940	27.200	26.603	26.940	25.122	13,825
2024-03-19	27.340	27.360	26.520	26.820	25.011	23,441
2024-03-18	27.680	27.880	27.460	27.620	25.757	3,124

← NewerPage 11 of 22 · 1,263 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.