CompuGroup Medical AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	16.220	27.600	16.220	16.220	16.220	92
2026-07-29	16.220	27.600	16.220	16.220	16.220	36
2026-07-28	16.220	27.500	16.220	16.220	16.220	34
2026-07-27	16.220	27.800	16.220	16.220	16.220	34
2026-07-24	16.220	27.550	16.220	16.220	16.220	228
2026-07-23	16.220	27.600	16.220	16.220	16.220	30
2026-07-22	16.220	27.550	16.220	16.220	16.220	30
2026-07-21	27.200	27.200	27.200	27.200	27.200	30
2026-07-20	27.300	27.300	27.300	27.300	27.300	60
2026-07-17	16.220	27.600	16.220	16.220	16.220	48
2026-07-16	16.220	27.500	16.220	16.220	16.220	48
2026-07-15	16.220	16.220	16.220	16.220	16.220	0
2026-07-14	16.220	27.450	16.220	16.220	16.220	24
2026-07-13	16.220	27.450	16.220	16.220	16.220	24
2026-07-10	16.220	27.450	16.220	16.220	16.220	36
2026-07-09	16.220	27.400	16.220	16.220	16.220	27
2026-07-08	16.220	27.400	16.220	16.220	16.220	40
2026-07-07	27.400	27.400	27.400	27.400	27.400	20
2026-07-06	27.350	27.350	27.350	27.350	27.350	20
2026-07-03	16.220	27.400	16.220	16.220	16.220	10
2026-07-02	16.220	27.800	16.220	16.220	16.220	11,988
2026-07-01	16.220	27.200	16.220	16.220	16.220	10
2026-06-30	27.150	27.150	27.150	27.150	27.150	10
2026-06-29	27.200	27.500	27.200	27.500	27.500	1,710
2026-06-26	16.220	27.200	16.220	16.220	16.220	36
2026-06-25	16.220	27.200	16.220	16.220	16.220	80
2026-06-24	16.220	27.200	16.220	16.220	16.220	40
2026-06-23	16.220	16.220	16.220	16.220	16.220	0
2026-06-22	16.220	27.200	16.220	16.220	16.220	80
2026-06-19	16.220	27.500	16.220	16.220	16.220	38
2026-06-18	16.220	27.250	16.220	16.220	16.220	38
2026-06-17	16.220	27.200	16.220	16.220	16.220	38
2026-06-16	27.200	27.200	27.200	27.200	27.200	38
2026-06-15	27.100	27.100	27.100	27.100	27.100	38
2026-06-12	16.220	27.150	16.220	16.220	16.220	36
2026-06-11	16.220	27.900	16.220	16.220	16.220	158
2026-06-10	16.220	27.100	16.220	16.220	16.220	34
2026-06-09	27.100	27.100	27.100	27.100	27.100	36
2026-06-08	27.100	27.100	27.100	27.100	27.100	36
2026-06-05	16.220	27.400	16.220	16.220	16.220	80
2026-06-04	16.220	16.220	16.220	16.220	16.220	0
2026-06-03	16.220	16.220	16.220	16.220	16.220	0
2026-06-02	16.220	28.050	16.220	16.220	16.220	88
2026-06-01	16.220	28.000	16.220	16.220	16.220	88
2026-05-29	16.220	28.000	16.220	16.220	16.220	16,000
2026-05-28	16.220	27.386	16.220	16.220	16.220	13,618
2026-05-27	16.220	27.300	16.220	16.220	16.220	32
2026-05-26	27.300	27.300	27.300	27.300	27.300	32
2026-05-22	16.220	27.300	16.220	16.220	16.220	32
2026-05-21	16.220	27.250	16.220	16.220	16.220	32
2026-05-20	27.250	27.250	27.250	27.250	27.250	117
2026-05-19	27.200	27.250	27.200	27.250	27.250	64
2026-05-18	27.200	27.200	27.200	27.200	27.200	32
2026-05-15	16.220	27.200	16.220	16.220	16.220	16
2026-05-14	16.220	27.200	16.220	16.220	16.220	16
2026-05-13	16.220	27.200	16.220	16.220	16.220	32
2026-05-12	27.200	27.200	27.200	27.200	27.200	16
2026-05-11	27.300	27.300	27.300	27.300	27.300	16
2026-05-08	16.220	27.300	16.220	16.220	16.220	10
2026-05-07	16.220	26.300	16.220	16.220	16.220	8

← NewerPage 2 of 22 · 1,269 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.