CompuGroup Medical AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	28.180	28.180	27.660	27.680	25.813	17,996
2024-03-13	28.840	28.980	28.020	28.100	26.204	9,644
2024-03-12	28.900	29.000	28.660	28.820	26.876	1,293
2024-03-11	29.110	29.480	28.750	28.750	26.810	4,762
2024-03-08	29.360	29.620	29.110	29.110	27.146	14,289
2024-03-07	28.270	29.400	28.000	29.030	27.071	12,793
2024-03-06	28.330	28.520	28.220	28.330	26.419	6,174
2024-03-05	28.560	28.720	28.120	28.560	26.633	6,970
2024-03-04	29.200	29.900	28.500	28.560	26.633	3,587
2024-03-01	29.450	29.600	28.900	29.110	27.146	7,299
2024-02-29	28.880	29.360	28.880	28.880	26.932	29,288
2024-02-28	29.720	29.720	28.770	28.770	26.829	48,407
2024-02-27	29.830	30.140	29.460	29.950	27.929	159,307
2024-02-26	29.700	30.100	29.500	30.080	28.051	11,738
2024-02-23	29.891	29.891	29.560	29.740	27.734	38,816
2024-02-22	31.510	31.940	29.980	30.080	28.051	21,511
2024-02-21	31.890	32.240	31.320	31.740	29.599	14,027
2024-02-20	31.170	31.700	30.540	31.530	29.403	7,120
2024-02-19	31.170	31.620	30.860	31.150	29.048	33,031
2024-02-16	31.340	32.200	31.320	31.530	29.403	20,279
2024-02-15	33.640	33.640	31.378	31.380	29.263	61,747
2024-02-14	33.150	33.900	32.920	33.810	31.529	9,774
2024-02-13	33.470	34.280	33.180	34.120	31.818	17,362
2024-02-12	32.420	33.740	32.420	33.430	31.175	26,877
2024-02-09	31.930	33.100	31.850	31.850	29.701	12,427
2024-02-08	32.940	33.640	32.000	32.230	30.056	82,944
2024-02-07	37.780	38.080	32.460	33.260	31.016	95,458
2024-02-06	39.490	39.961	39.420	39.570	36.900	9,524
2024-02-05	39.010	39.640	38.720	39.090	36.453	14,526
2024-02-02	39.700	40.780	38.760	39.110	36.471	19,998
2024-02-01	39.720	40.100	39.580	40.000	37.301	2,041
2024-01-31	40.040	40.140	39.840	39.910	37.217	5,266
2024-01-30	39.460	40.080	39.460	39.890	37.199	7,568
2024-01-29	39.340	39.560	37.500	38.920	36.294	2,383
2024-01-26	39.260	39.516	39.100	39.470	36.807	116,274
2024-01-25	39.480	39.480	38.820	38.900	36.276	3,334
2024-01-24	40.140	40.340	39.580	39.720	37.040	2,948
2024-01-23	39.240	40.060	39.220	39.380	36.723	4,005
2024-01-22	39.810	40.360	39.420	39.490	36.826	13,828
2024-01-19	39.100	39.760	39.100	39.490	36.826	10,335
2024-01-18	38.440	39.010	38.200	39.010	36.378	9,155
2024-01-17	37.740	38.280	37.640	37.640	35.101	19,468
2024-01-16	38.000	38.520	37.500	37.780	35.231	6,806
2024-01-15	37.640	38.880	37.500	37.870	35.315	17,042
2024-01-12	35.700	36.140	35.700	35.700	33.291	3,087
2024-01-11	35.890	36.240	35.219	35.870	33.450	4,545
2024-01-10	35.680	35.760	35.320	35.410	33.021	6,632
2024-01-09	35.530	35.680	35.000	35.340	32.956	9,930
2024-01-08	35.550	35.550	34.540	35.550	33.152	9,607
2024-01-05	36.000	36.000	35.180	35.220	32.844	5,053
2024-01-04	35.870	36.360	35.500	35.950	33.525	8,198
2024-01-03	37.606	37.606	35.720	35.720	33.310	8,985
2024-01-02	38.080	38.360	37.840	38.120	35.548	15,230
2023-12-29	37.490	37.960	37.280	37.720	35.175	450
2023-12-28	37.260	37.600	37.240	37.490	34.961	1,866
2023-12-27	37.200	37.400	37.200	37.200	34.690	1,542
2023-12-22	36.780	37.281	36.780	36.800	34.317	8,201
2023-12-21	35.923	37.020	35.923	36.400	33.944	4,264
2023-12-20	36.710	36.860	35.380	35.870	33.450	16,144
2023-12-19	36.440	36.960	36.440	36.560	34.093	7,516

← NewerPage 12 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.