CompuGroup Medical AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	47.265	47.265	46.262	46.840	43.250	5,290
2023-03-31	47.200	47.460	46.472	47.450	43.813	6,703
2023-03-30	46.180	47.360	46.180	46.860	43.268	7,312
2023-03-29	45.420	46.380	45.420	46.000	42.474	15,145
2023-03-28	46.520	46.840	45.320	46.160	42.622	5,963
2023-03-27	46.000	47.040	45.629	46.630	43.056	8,541
2023-03-24	46.320	46.320	45.430	45.430	41.948	14,400
2023-03-23	46.230	47.080	46.040	46.980	43.379	9,239
2023-03-22	46.980	46.980	46.080	46.630	43.056	7,504
2023-03-21	47.130	47.800	47.060	47.685	44.030	19,114
2023-03-20	45.700	46.805	45.360	46.610	43.037	34,294
2023-03-17	46.370	46.780	45.980	46.330	42.779	182,016
2023-03-16	44.560	46.025	44.480	45.930	42.410	21,129
2023-03-15	44.630	44.860	43.280	43.930	40.563	8,442
2023-03-14	43.560	44.740	43.560	44.630	41.209	8,424
2023-03-13	43.870	44.140	42.720	42.800	39.519	7,860
2023-03-10	42.940	43.700	42.900	43.380	40.055	51,511
2023-03-09	44.160	44.460	43.800	44.000	40.627	5,477
2023-03-08	44.350	44.540	44.140	44.540	41.126	6,873
2023-03-07	44.820	45.080	44.220	44.650	41.228	6,643
2023-03-06	46.140	46.140	44.400	44.800	41.366	12,232
2023-03-03	44.620	46.200	44.620	46.060	42.530	129,516
2023-03-02	44.860	44.860	44.260	44.670	41.246	56,805
2023-03-01	45.200	45.360	44.845	45.320	41.846	15,170
2023-02-28	45.860	45.860	44.940	45.340	41.865	8,211
2023-02-27	46.730	46.900	46.320	46.540	42.973	7,094
2023-02-24	47.240	47.240	46.380	46.400	42.844	20,355
2023-02-23	46.610	47.560	46.580	46.820	43.231	5,684
2023-02-22	46.780	46.780	46.340	46.630	43.056	8,416
2023-02-21	46.730	47.440	46.580	47.030	43.425	20,762
2023-02-20	47.380	47.380	47.060	47.380	43.748	3,173
2023-02-17	47.620	47.760	47.150	47.150	43.536	3,340
2023-02-16	48.165	48.480	47.840	48.335	44.630	3,815
2023-02-15	48.580	48.640	47.800	48.020	44.339	40,595
2023-02-14	47.600	49.120	47.500	48.255	44.556	222,143
2023-02-13	46.860	47.940	46.860	47.810	44.145	12,102
2023-02-10	47.260	47.780	47.040	47.450	43.813	159,340
2023-02-09	47.490	47.800	46.240	47.240	43.619	13,435
2023-02-08	44.900	46.250	44.680	46.250	42.705	57,565
2023-02-07	44.920	45.060	44.280	44.730	41.302	11,760
2023-02-06	45.160	45.160	44.160	44.920	41.477	55,401
2023-02-03	44.820	45.660	44.260	45.530	42.040	23,654
2023-02-02	44.800	46.120	44.420	44.840	41.403	24,028
2023-02-01	43.220	44.700	43.180	44.040	40.664	229,231
2023-01-31	41.060	43.060	41.060	42.630	39.362	82,008
2023-01-30	41.410	41.920	41.140	41.430	38.254	14,111
2023-01-27	42.000	42.000	41.140	41.810	38.605	22,144
2023-01-26	42.000	42.700	41.940	42.310	39.067	14,090
2023-01-25	41.900	41.900	41.560	41.870	38.661	25,883
2023-01-24	42.440	42.620	41.560	42.120	38.892	32,703
2023-01-23	41.960	42.840	41.960	42.160	38.929	21,200
2023-01-20	40.210	41.000	40.060	40.820	37.691	8,422
2023-01-19	41.880	41.880	39.980	40.560	37.451	11,346
2023-01-18	42.160	42.760	41.810	41.810	38.605	25,455
2023-01-17	41.490	41.920	41.180	41.240	38.079	8,851
2023-01-16	40.040	41.680	40.040	41.090	37.941	23,368
2023-01-13	38.306	39.900	38.306	39.700	36.657	9,278
2023-01-12	38.270	38.460	37.740	38.080	35.161	17,867
2023-01-11	38.180	38.660	38.000	38.520	35.568	8,134
2023-01-10	38.460	38.840	38.140	38.460	35.512	6,552

← NewerPage 16 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.