CompuGroup Medical AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	36.920	37.420	35.950	35.950	33.525	3,783
2023-12-15	36.630	37.820	36.420	37.410	34.886	7,437
2023-12-14	35.700	37.420	35.604	37.150	34.644	12,324
2023-12-13	34.700	35.300	34.700	35.200	32.825	16,461
2023-12-12	34.560	34.780	34.100	34.690	32.350	8,076
2023-12-11	33.640	34.600	33.640	34.020	31.725	6,193
2023-12-08	33.170	33.720	33.060	33.410	31.156	15,434
2023-12-07	33.180	33.180	32.940	33.030	30.802	10,099
2023-12-06	34.000	34.240	33.220	33.530	31.268	19,598
2023-12-05	34.020	34.160	33.740	34.160	31.855	9,161
2023-12-04	35.170	35.320	33.960	34.330	32.014	8,123
2023-12-01	35.550	35.820	35.120	35.700	33.291	14,108
2023-11-30	37.680	37.680	34.940	35.090	32.723	33,001
2023-11-29	37.640	37.940	37.640	37.780	35.231	1,978
2023-11-28	38.000	38.140	37.020	37.280	34.765	3,323
2023-11-27	37.480	38.360	37.480	38.250	35.669	8,447
2023-11-24	37.020	37.420	37.020	37.240	34.728	2,280
2023-11-23	37.110	37.220	36.940	37.050	34.550	849
2023-11-22	36.860	37.140	36.580	36.880	34.392	3,427
2023-11-21	36.820	37.140	36.800	37.090	34.588	8,035
2023-11-20	36.880	37.100	36.880	37.010	34.513	4,469
2023-11-17	36.770	37.140	36.770	36.770	34.289	5,954
2023-11-16	36.900	36.920	36.560	36.800	34.317	7,078
2023-11-15	37.070	37.400	36.460	36.960	34.466	5,162
2023-11-14	35.480	36.800	35.480	36.400	33.944	4,727
2023-11-13	34.650	35.300	34.624	35.050	32.685	10,563
2023-11-10	35.300	35.300	34.180	34.310	31.995	16,764
2023-11-09	34.770	36.120	34.320	35.320	32.937	19,867
2023-11-08	36.350	36.460	34.960	35.380	32.993	5,878
2023-11-07	36.780	36.780	36.160	36.560	34.093	3,708
2023-11-06	37.130	37.400	36.920	37.260	34.746	4,128
2023-11-03	36.800	37.340	36.800	36.920	34.429	1,592
2023-11-02	35.060	36.800	35.060	36.750	34.271	6,547
2023-11-01	34.690	34.960	34.500	34.820	32.471	3,629
2023-10-31	34.220	34.760	34.220	34.420	32.098	13,626
2023-10-30	36.100	36.340	33.600	34.290	31.977	14,657
2023-10-27	36.020	36.420	36.020	36.080	33.646	5,114
2023-10-26	36.290	36.660	36.060	36.370	33.916	5,250
2023-10-25	36.840	36.840	36.431	36.730	34.252	5,923
2023-10-24	36.520	37.040	36.220	36.800	34.317	6,214
2023-10-23	36.710	36.800	35.740	35.910	33.487	7,957
2023-10-20	36.650	36.650	36.080	36.650	34.177	11,367
2023-10-19	36.923	36.923	36.710	36.710	34.233	2,764
2023-10-18	36.690	36.880	36.480	36.710	34.233	3,047
2023-10-17	36.580	36.720	36.140	36.650	34.177	3,360
2023-10-16	36.420	36.678	36.420	36.500	34.038	3,244
2023-10-13	36.900	36.900	36.360	36.610	34.140	8,865
2023-10-12	36.872	37.320	36.872	37.280	34.765	5,832
2023-10-11	36.820	36.880	36.500	36.880	34.392	2,744
2023-10-10	36.020	36.740	36.020	36.270	33.823	25,402
2023-10-09	36.210	36.320	35.570	35.570	33.170	5,437
2023-10-06	36.100	36.400	35.900	36.250	33.804	5,941
2023-10-05	36.160	36.299	35.860	36.160	33.720	16,153
2023-10-04	36.350	36.460	35.800	35.930	33.506	7,887
2023-10-03	37.020	37.020	36.160	36.250	33.804	1,063
2023-10-02	37.260	37.560	36.800	37.260	34.746	14,275
2023-09-29	36.750	37.300	36.750	36.750	34.271	10,390
2023-09-28	36.520	36.650	36.160	36.650	34.177	3,254
2023-09-27	36.710	36.980	36.540	36.690	34.215	2,617
2023-09-26	37.481	37.481	36.840	37.380	34.858	10,996

← NewerPage 13 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.