CompuGroup Medical AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	39.810	40.480	39.810	39.810	36.759	35,540
2022-07-15	38.610	39.640	38.474	39.510	36.482	28,788
2022-07-14	39.756	39.756	38.460	38.860	35.881	12,231
2022-07-13	39.700	40.020	39.180	39.810	36.759	16,456
2022-07-12	40.280	40.280	39.160	40.000	36.934	45,716
2022-07-11	41.200	41.880	40.740	40.770	37.645	5,583
2022-07-08	41.300	42.040	40.940	41.260	38.098	151,612
2022-07-07	41.320	41.500	40.820	41.320	38.153	38,307
2022-07-06	40.420	41.340	40.100	41.240	38.079	21,450
2022-07-05	40.440	41.080	39.300	40.040	36.971	7,342
2022-07-04	41.440	41.440	40.440	40.960	37.821	3,578
2022-07-01	40.630	41.620	40.539	41.410	38.236	17,890
2022-06-30	41.100	41.100	40.220	40.670	37.553	9,505
2022-06-29	41.520	41.520	40.860	40.940	37.802	24,183
2022-06-28	43.050	43.580	42.000	42.580	39.316	8,338
2022-06-27	42.500	43.170	42.240	43.170	39.861	5,087
2022-06-24	41.940	43.100	41.940	42.650	39.381	28,478
2022-06-23	41.090	41.840	40.420	41.830	38.624	6,621
2022-06-22	40.210	41.880	40.000	41.740	38.541	226,642
2022-06-21	40.460	41.100	40.040	40.160	37.082	29,260
2022-06-20	38.960	40.300	38.960	40.250	37.165	26,321
2022-06-17	36.710	38.320	36.620	38.270	35.337	589,075
2022-06-16	38.060	38.060	36.520	36.710	33.896	37,974
2022-06-15	38.440	39.060	37.380	38.140	35.217	223,321
2022-06-14	40.270	40.819	38.120	38.580	35.623	20,639
2022-06-13	42.280	42.280	39.760	40.560	37.451	71,130
2022-06-10	45.930	45.980	43.493	44.140	40.757	50,724
2022-06-09	48.260	48.260	46.000	46.290	42.742	54,442
2022-06-08	49.160	49.660	48.380	48.580	44.856	32,969
2022-06-07	49.160	49.200	48.020	48.245	44.547	30,504
2022-06-06	50.145	51.000	49.280	49.295	45.517	9,746
2022-06-01	52.675	52.900	52.100	52.300	48.291	37,587
2022-05-31	53.000	53.000	51.900	52.435	48.416	7,186
2022-05-30	52.210	53.300	52.050	52.625	48.591	47,905
2022-05-27	51.100	52.050	51.100	51.875	47.899	5,894
2022-05-26	50.490	51.100	50.200	50.245	46.394	8,188
2022-05-25	50.345	50.550	50.021	50.480	46.611	6,073
2022-05-24	50.545	50.700	50.000	50.290	46.435	8,218
2022-05-23	50.331	50.800	50.331	50.535	46.662	3,207
2022-05-20	50.010	50.700	49.660	50.400	46.537	10,702
2022-05-19	49.000	50.400	49.000	50.200	45.891	8,978
2022-05-18	50.415	50.415	49.900	50.390	46.064	12,107
2022-05-17	50.110	51.050	49.800	51.050	46.668	51,235
2022-05-16	50.200	50.350	49.780	50.010	45.717	3,946
2022-05-13	49.080	50.500	49.080	50.490	46.156	10,492
2022-05-12	48.300	48.500	46.580	47.630	43.541	17,237
2022-05-11	49.440	49.940	48.600	48.670	44.492	214,043
2022-05-10	49.205	50.200	48.840	50.200	45.891	8,956
2022-05-09	52.000	52.250	49.200	49.765	45.493	46,108
2022-05-06	51.350	52.350	51.250	51.910	47.454	41,378
2022-05-05	54.300	54.900	51.800	51.830	47.381	54,077
2022-05-04	50.925	51.900	50.600	51.395	46.983	169,016
2022-05-03	50.635	51.050	50.200	50.960	46.585	8,049
2022-04-29	52.020	52.350	51.050	51.485	47.065	6,720
2022-04-28	50.535	51.750	50.350	51.620	47.189	13,648
2022-04-27	51.350	51.350	50.200	50.545	46.206	18,067
2022-04-26	51.150	53.000	50.800	52.065	47.595	39,236
2022-04-25	51.050	51.900	50.850	51.105	46.718	22,865
2022-04-22	53.050	53.050	51.850	52.345	47.851	32,138
2022-04-21	54.450	54.450	53.450	53.875	49.250	17,271

← NewerPage 19 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.