CompuGroup Medical AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	45.720	45.720	44.500	44.880	41.852	2,133
2023-06-30	44.940	45.380	44.940	45.220	42.169	9,431
2023-06-29	44.800	44.960	44.720	44.800	41.778	2,700
2023-06-28	44.370	44.900	44.080	44.500	41.498	173,578
2023-06-27	45.420	45.420	44.340	45.110	42.067	30,866
2023-06-26	47.030	47.035	45.820	46.440	43.307	3,869
2023-06-23	46.180	46.880	45.920	46.880	43.717	5,498
2023-06-22	45.130	46.160	44.847	45.740	42.654	7,031
2023-06-21	45.170	45.640	44.940	45.410	42.346	9,713
2023-06-20	44.560	45.200	44.347	44.560	41.554	6,015
2023-06-19	45.143	45.143	44.700	45.090	42.048	2,861
2023-06-16	45.320	45.620	45.100	45.320	42.262	14,096
2023-06-15	45.070	45.220	44.580	45.050	42.011	8,698
2023-06-14	45.010	46.000	44.960	45.360	42.300	32,984
2023-06-13	46.940	48.200	46.940	47.510	44.305	6,294
2023-06-12	46.840	47.629	44.900	46.270	43.148	28,903
2023-06-09	49.385	49.420	48.520	48.815	45.522	3,696
2023-06-08	49.560	49.560	48.880	49.350	46.021	4,753
2023-06-07	50.300	50.650	49.880	50.010	46.636	8,001
2023-06-06	50.735	50.800	49.881	50.680	47.261	13,701
2023-06-05	50.635	51.250	50.635	50.635	47.219	3,940
2023-06-02	49.880	50.735	49.880	50.735	47.312	37,820
2023-06-01	49.955	50.200	49.800	50.200	46.813	18,918
2023-05-31	49.620	50.100	49.620	49.810	46.450	6,174
2023-05-30	50.100	50.100	49.480	49.830	46.468	2,763
2023-05-26	49.666	50.100	49.666	50.100	46.720	12,356
2023-05-25	49.385	49.820	49.340	49.395	46.063	4,880
2023-05-24	50.100	50.100	49.080	49.955	46.585	16,526
2023-05-23	51.810	52.050	50.498	50.915	47.480	8,457
2023-05-22	51.675	51.950	50.800	51.730	48.240	41,081
2023-05-19	51.450	51.800	51.200	51.395	47.928	4,150
2023-05-18	50.590	51.650	50.200	51.395	47.928	11,032
2023-05-17	50.735	51.050	50.150	50.780	46.888	22,582
2023-05-16	50.046	50.700	50.046	50.245	46.394	13,456
2023-05-15	48.725	49.620	48.620	49.305	45.526	12,231
2023-05-12	48.920	48.920	48.400	48.490	44.773	16,640
2023-05-11	49.860	49.860	47.820	48.290	44.589	28,415
2023-05-10	47.490	50.150	46.220	49.875	46.052	33,180
2023-05-09	47.875	48.020	47.140	47.450	43.813	11,250
2023-05-05	49.385	49.620	48.260	48.590	44.866	6,506
2023-05-04	49.060	49.060	48.560	48.625	44.898	9,324
2023-05-03	48.960	49.040	48.060	48.400	44.690	51,637
2023-05-02	50.000	50.000	48.760	49.620	45.817	12,063
2023-04-28	49.250	49.860	49.250	49.250	45.475	13,417
2023-04-27	49.780	49.780	48.920	49.450	45.660	6,681
2023-04-26	49.420	50.150	49.420	49.630	45.826	8,055
2023-04-25	49.720	49.920	48.980	49.070	45.309	8,405
2023-04-24	49.955	51.250	49.820	50.815	46.920	32,177
2023-04-21	48.740	50.200	48.740	49.675	45.868	51,635
2023-04-20	49.580	49.580	48.630	48.915	45.166	8,904
2023-04-19	49.700	50.200	49.700	49.720	45.909	11,491
2023-04-18	49.205	49.940	48.560	49.050	45.290	65,462
2023-04-17	49.449	50.250	49.449	50.145	46.301	15,174
2023-04-14	48.440	49.150	48.440	48.815	45.073	7,623
2023-04-13	48.245	48.600	48.160	48.290	44.589	13,643
2023-04-12	48.400	48.600	47.860	48.200	44.506	5,672
2023-04-11	47.480	48.780	47.480	48.165	44.473	24,679
2023-04-06	47.070	47.180	46.640	46.900	43.305	12,952
2023-04-05	46.680	47.340	46.680	47.240	43.619	6,502
2023-04-04	46.980	47.320	46.580	46.580	43.010	3,622

← NewerPage 15 of 22 · 1,270 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.