CompuGroup Medical AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	33.840	33.840	32.920	33.380	30.822	22,165
2022-10-11	33.530	34.060	33.530	33.530	30.960	5,115
2022-10-10	34.310	34.840	33.580	33.660	31.080	33,854
2022-10-07	36.440	36.440	34.700	35.170	32.474	38,271
2022-10-06	37.260	37.320	35.800	35.830	33.084	37,926
2022-10-05	36.900	37.560	36.480	36.480	33.684	16,209
2022-10-04	36.292	37.100	36.292	36.710	33.896	8,847
2022-10-03	35.110	35.280	34.244	35.130	32.437	84,584
2022-09-30	34.350	35.580	34.260	35.010	32.327	12,838
2022-09-29	35.440	35.440	34.103	34.290	31.662	11,166
2022-09-28	35.850	35.940	35.100	35.550	32.825	9,959
2022-09-27	37.130	37.260	36.260	36.270	33.490	7,177
2022-09-26	35.580	36.380	35.580	36.370	33.582	7,612
2022-09-23	36.820	36.820	35.640	35.950	33.195	11,186
2022-09-22	37.660	38.060	37.240	37.600	34.718	6,208
2022-09-21	38.670	38.792	38.100	38.400	35.457	3,249
2022-09-20	39.200	39.560	38.420	38.480	35.531	18,624
2022-09-16	39.870	39.960	39.360	39.640	36.602	26,209
2022-09-15	40.750	41.580	40.640	41.320	38.153	21,688
2022-09-14	40.800	41.520	40.800	40.920	37.784	16,666
2022-09-13	42.290	42.520	41.000	41.050	37.904	7,404
2022-09-12	41.760	42.240	41.360	41.600	38.411	12,828
2022-09-09	40.500	41.580	40.500	41.450	38.273	7,887
2022-09-08	39.890	40.400	39.520	40.040	36.971	21,016
2022-09-07	38.880	39.860	38.880	39.830	36.777	14,722
2022-09-06	38.880	39.319	38.880	39.240	36.232	16,531
2022-09-05	38.100	38.580	38.100	38.100	35.180	19,761
2022-09-02	36.860	39.440	36.760	38.750	35.780	177,485
2022-09-01	37.430	37.460	36.520	36.840	34.016	31,114
2022-08-31	37.760	37.910	37.180	37.910	35.004	10,198
2022-08-30	38.140	38.480	37.660	38.120	35.198	26,453
2022-08-26	39.400	39.400	38.140	38.180	35.254	5,638
2022-08-25	40.200	40.200	39.300	39.490	36.463	6,937
2022-08-24	39.680	40.000	38.740	39.530	36.500	16,805
2022-08-23	39.200	40.000	39.095	39.550	36.519	15,969
2022-08-22	40.540	40.740	39.440	39.620	36.583	16,608
2022-08-19	41.280	41.425	40.780	41.340	38.171	9,758
2022-08-18	41.760	41.834	40.780	41.450	38.273	12,021
2022-08-17	43.280	43.480	41.540	41.660	38.467	12,597
2022-08-16	44.210	44.280	43.320	43.620	40.277	20,312
2022-08-15	45.040	45.040	43.940	44.000	40.627	2,794
2022-08-12	44.800	45.280	44.756	44.840	41.403	3,252
2022-08-11	43.620	45.260	43.620	45.130	41.671	17,752
2022-08-10	41.420	43.118	41.420	42.880	39.593	8,568
2022-08-09	43.600	43.980	41.600	41.740	38.541	63,399
2022-08-08	43.115	43.860	43.115	43.680	40.332	14,972
2022-08-05	44.180	44.180	41.814	42.180	38.947	70,673
2022-08-04	45.010	46.800	44.100	45.510	42.022	46,223
2022-08-03	41.660	43.260	41.660	43.150	39.843	7,398
2022-08-02	41.830	41.830	41.260	41.830	38.624	11,815
2022-08-01	42.460	42.480	41.960	41.970	38.753	84,114
2022-07-29	42.140	42.520	42.140	42.520	39.261	15,278
2022-07-28	41.510	41.640	41.120	41.340	38.171	25,712
2022-07-27	41.070	41.560	40.940	41.300	38.134	85,861
2022-07-26	41.320	42.000	40.880	41.220	38.061	9,011
2022-07-25	41.760	41.800	41.244	41.450	38.273	10,948
2022-07-22	41.440	42.600	41.440	42.400	39.150	11,373
2022-07-21	41.380	41.780	40.860	41.780	38.578	105,355
2022-07-20	40.360	41.300	40.360	40.630	37.516	84,138
2022-07-19	40.398	40.398	39.719	39.930	36.869	37,015

← NewerPage 18 of 22 · 1,262 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.