CompuGroup Medical AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	37.660	37.660	36.760	37.220	34.709	27,335
2023-09-22	38.120	38.320	38.020	38.250	35.669	13,273
2023-09-21	38.460	38.814	38.200	38.630	36.024	2,905
2023-09-20	38.340	38.800	38.340	38.770	36.154	1,957
2023-09-19	38.120	38.380	37.940	38.180	35.604	5,860
2023-09-18	38.630	38.900	38.200	38.800	36.182	2,395
2023-09-15	39.570	39.900	38.820	39.130	36.490	6,979
2023-09-14	39.530	39.580	39.200	39.430	36.770	4,625
2023-09-13	39.410	39.540	38.960	39.130	36.490	2,076
2023-09-12	39.380	39.820	39.271	39.360	36.705	28,463
2023-09-11	39.660	39.840	39.020	39.720	37.040	17,383
2023-09-08	39.810	39.820	38.720	39.260	36.611	55,325
2023-09-07	41.010	41.780	39.360	39.490	36.826	15,104
2023-09-06	41.170	41.344	41.000	41.150	38.374	2,923
2023-09-05	41.940	41.940	41.160	41.510	38.709	8,007
2023-09-04	42.780	42.780	42.140	42.610	39.735	3,597
2023-09-01	43.320	43.600	42.520	43.600	40.658	13,493
2023-08-31	43.910	43.910	43.910	43.910	40.948	26,326
2023-08-30	42.480	43.000	42.300	42.350	39.493	28,705
2023-08-29	40.710	42.286	40.680	41.470	38.672	34,388
2023-08-25	41.400	41.960	41.400	41.550	38.747	5,662
2023-08-24	42.440	42.880	41.120	41.340	38.551	1,250
2023-08-23	41.830	42.400	41.520	41.740	38.924	5,423
2023-08-22	40.980	41.700	40.980	40.980	38.215	4,045
2023-08-21	40.900	41.300	40.820	41.070	38.299	4,788
2023-08-18	40.670	40.920	40.310	40.310	37.590	6,212
2023-08-17	41.970	42.000	40.660	40.820	38.066	4,648
2023-08-16	42.927	42.927	42.040	42.080	39.241	4,999
2023-08-15	42.880	43.040	42.520	42.960	40.062	12,884
2023-08-14	42.900	43.400	42.900	43.280	40.360	14,507
2023-08-11	42.640	43.400	42.640	43.050	40.146	58,816
2023-08-10	43.860	43.860	42.020	42.310	39.456	51,510
2023-08-09	45.393	45.393	44.000	44.820	41.796	4,792
2023-08-08	46.040	46.040	45.600	45.930	42.831	737
2023-08-07	45.780	46.220	45.780	45.930	42.831	1,210
2023-08-04	45.130	45.540	44.980	45.170	42.123	2,268
2023-08-03	45.520	45.520	44.580	44.730	41.712	1,921
2023-08-02	46.000	46.100	45.320	46.100	42.990	6,690
2023-08-01	46.080	46.080	45.760	45.810	42.719	2,972
2023-07-31	45.810	46.260	45.460	45.720	42.635	8,574
2023-07-28	46.180	46.180	45.440	45.850	42.757	4,157
2023-07-27	46.770	47.160	46.580	46.980	43.810	2,015
2023-07-26	47.200	47.200	46.560	47.200	44.016	3,340
2023-07-25	47.430	47.500	47.090	47.090	43.913	2,793
2023-07-24	47.730	47.980	47.220	47.820	44.594	7,329
2023-07-21	47.010	47.520	46.800	46.820	43.661	12,426
2023-07-20	47.700	47.700	46.740	46.980	43.810	8,904
2023-07-19	47.786	48.380	47.786	48.000	44.762	7,136
2023-07-18	48.100	48.300	47.440	47.630	44.417	9,855
2023-07-17	48.120	48.120	47.140	47.240	44.053	6,433
2023-07-14	47.360	48.640	47.360	48.245	44.990	10,124
2023-07-13	46.670	47.360	46.670	46.670	43.521	8,376
2023-07-12	45.640	46.520	45.640	46.420	43.288	14,632
2023-07-11	44.900	45.700	44.900	45.130	42.085	15,014
2023-07-10	45.360	45.660	44.620	44.650	41.638	4,906
2023-07-07	44.710	45.700	44.640	45.340	42.281	4,042
2023-07-06	44.180	44.880	44.020	44.210	41.227	18,056
2023-07-05	44.920	44.920	43.500	44.060	41.087	12,444
2023-07-04	45.280	45.360	45.140	45.220	42.169	1,110
2023-07-03	45.720	45.720	44.500	44.880	41.852	2,133

← NewerPage 14 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.