CompuGroup Medical AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	37.930	38.960	37.820	38.860	35.881	11,175
2023-01-06	37.410	37.840	36.219	37.450	34.580	10,802
2023-01-05	37.580	37.580	37.240	37.360	34.496	10,861
2023-01-04	37.050	37.564	37.030	37.030	34.192	8,622
2023-01-03	36.900	37.524	36.760	37.110	34.266	21,068
2022-12-30	36.210	36.260	35.980	36.040	33.278	2,741
2022-12-29	35.340	36.420	35.000	36.160	33.388	11,056
2022-12-28	35.980	35.980	35.300	35.970	33.213	8,203
2022-12-23	36.140	36.400	35.960	36.310	33.527	5,997
2022-12-22	36.840	37.280	36.220	36.290	33.508	9,465
2022-12-21	36.602	37.060	36.602	36.730	33.915	27,169
2022-12-20	35.930	36.760	35.620	36.270	33.490	44,071
2022-12-19	36.526	36.980	36.526	36.650	33.841	5,805
2022-12-16	38.160	38.180	36.200	36.250	33.472	90,810
2022-12-15	38.440	38.480	37.840	38.250	35.318	8,295
2022-12-14	39.410	39.520	38.540	39.110	36.112	112,380
2022-12-13	38.480	40.500	37.900	40.290	37.202	15,659
2022-12-12	38.610	39.160	38.000	38.250	35.318	18,202
2022-12-09	38.320	39.680	38.320	39.090	36.094	15,418
2022-12-08	37.410	38.153	37.180	37.620	34.737	14,948
2022-12-07	36.610	37.520	36.480	37.320	34.460	14,347
2022-12-06	37.780	37.840	36.500	37.110	34.266	15,698
2022-12-05	37.500	37.960	37.500	37.810	34.912	18,213
2022-12-02	36.800	37.620	36.540	37.170	34.321	147,435
2022-12-01	36.840	37.800	36.840	37.700	34.810	9,688
2022-11-30	34.640	35.880	34.640	35.380	32.668	510,679
2022-11-29	36.120	36.120	34.370	34.370	31.736	25,693
2022-11-28	36.270	36.620	36.009	36.160	33.388	27,897
2022-11-25	35.660	36.280	35.400	35.760	33.019	9,711
2022-11-24	35.560	36.080	35.560	36.060	33.296	20,690
2022-11-23	35.410	35.660	34.760	35.410	32.696	27,729
2022-11-22	35.550	35.860	35.100	35.510	32.788	14,740
2022-11-21	35.920	35.920	35.180	35.340	32.631	20,077
2022-11-18	36.560	36.760	36.060	36.580	33.776	74,522
2022-11-17	36.100	36.580	35.820	36.210	33.435	40,792
2022-11-16	37.780	37.880	35.940	36.520	33.721	17,294
2022-11-15	38.770	38.880	38.100	38.560	35.604	21,605
2022-11-14	39.220	39.220	37.880	38.710	35.743	12,924
2022-11-11	38.320	39.170	38.320	39.170	36.168	10,155
2022-11-10	35.300	37.780	35.300	37.170	34.321	11,583
2022-11-09	35.480	35.480	35.180	35.380	32.668	15,966
2022-11-08	35.420	36.640	35.420	36.540	33.739	13,331
2022-11-07	34.750	35.660	34.240	35.320	32.613	23,135
2022-11-04	33.360	34.680	33.160	33.660	31.080	32,346
2022-11-03	30.770	33.500	30.620	33.490	30.923	56,318
2022-11-02	32.140	32.660	31.280	31.280	28.882	26,664
2022-11-01	32.250	33.020	32.140	32.310	29.834	48,101
2022-10-31	32.840	33.500	31.900	32.230	29.760	25,761
2022-10-28	34.180	34.880	31.780	33.090	30.554	151,340
2022-10-27	37.340	37.340	36.540	37.090	34.247	16,853
2022-10-26	37.240	37.740	36.720	37.240	34.386	1,468
2022-10-25	36.610	37.200	36.000	36.800	33.979	13,091
2022-10-24	35.640	36.601	35.480	36.330	33.545	9,267
2022-10-21	35.620	35.760	34.960	35.260	32.557	16,708
2022-10-20	35.070	35.924	34.620	35.680	32.945	21,038
2022-10-19	35.470	35.470	35.080	35.470	32.751	37,820
2022-10-18	35.010	36.080	34.900	35.450	32.733	29,145
2022-10-17	33.510	34.520	33.220	34.230	31.606	85,636
2022-10-14	34.420	34.620	33.320	34.180	31.560	26,857
2022-10-13	33.130	33.503	31.760	32.920	30.397	157,699

← NewerPage 17 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.