CompuGroup Medical AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	54.950	54.950	54.000	54.100	49.456	23,999
2022-04-19	55.250	55.250	53.750	54.775	50.073	9,890
2022-04-14	55.100	55.650	54.800	55.525	50.758	10,302
2022-04-13	56.050	56.050	54.650	55.725	50.941	13,160
2022-04-12	55.875	56.100	55.350	55.450	50.690	9,565
2022-04-11	56.875	57.050	56.400	56.625	51.764	22,358
2022-04-08	58.150	58.150	56.850	58.000	53.021	47,687
2022-04-07	57.775	58.200	57.450	57.775	52.815	63,228
2022-04-06	58.250	58.400	57.700	58.300	53.295	44,544
2022-04-05	57.400	58.850	57.350	58.675	53.638	104,547
2022-04-04	57.000	57.650	56.600	57.050	52.153	23,289
2022-04-01	55.550	57.150	55.550	56.725	51.855	81,193
2022-03-31	55.103	55.950	55.103	55.525	50.758	77,727
2022-03-30	55.100	55.500	54.450	55.100	50.370	15,891
2022-03-29	54.550	55.750	54.550	55.400	50.644	20,955
2022-03-28	53.775	54.350	53.200	53.675	49.067	81,177
2022-03-25	52.191	54.700	52.191	54.350	49.684	47,151
2022-03-24	52.010	52.700	51.499	51.820	47.372	86,425
2022-03-23	51.585	52.250	51.300	52.065	47.595	85,631
2022-03-22	50.525	51.500	50.400	50.680	46.329	104,365
2022-03-21	50.780	51.100	50.100	50.535	46.197	28,860
2022-03-18	49.820	50.850	49.500	50.590	46.247	383,287
2022-03-17	49.050	49.600	48.280	48.715	44.533	17,496
2022-03-16	47.600	48.880	47.600	48.300	44.154	58,480
2022-03-15	46.730	46.900	45.620	46.040	42.088	16,363
2022-03-14	46.400	47.480	45.900	47.200	43.148	44,860
2022-03-11	45.340	47.060	44.720	46.440	42.453	22,329
2022-03-10	48.020	48.020	45.380	46.000	42.051	20,922
2022-03-09	46.630	48.240	45.740	47.720	43.623	37,260
2022-03-08	46.480	47.680	45.180	45.280	41.393	25,447
2022-03-07	46.250	47.840	44.620	46.690	42.682	73,749
2022-03-04	46.920	48.380	46.680	47.110	43.066	17,729
2022-03-03	48.770	49.660	47.820	48.110	43.980	82,566
2022-03-02	49.195	50.550	48.800	49.150	44.931	11,571
2022-03-01	50.450	50.450	48.700	50.010	45.717	28,635
2022-02-28	48.780	50.700	48.780	50.625	46.279	93,531
2022-02-25	48.915	49.560	48.120	49.305	45.072	39,360
2022-02-24	46.680	48.300	46.680	48.055	43.930	106,567
2022-02-23	48.925	49.360	48.160	48.960	44.757	22,522
2022-02-22	47.780	48.885	47.780	48.670	44.492	16,449
2022-02-21	49.765	49.877	48.500	48.625	44.451	31,985
2022-02-18	51.240	51.350	49.360	50.490	46.156	94,862
2022-02-17	52.290	52.500	50.950	51.240	46.841	44,751
2022-02-16	53.250	53.500	52.050	52.675	48.153	14,383
2022-02-15	51.675	53.350	51.500	52.825	48.290	78,159
2022-02-14	52.100	52.100	50.850	51.050	46.668	74,005
2022-02-11	53.200	53.800	52.600	53.725	49.113	55,312
2022-02-10	55.100	55.250	53.400	53.875	49.250	58,608
2022-02-09	54.450	56.000	54.450	55.775	50.987	167,118
2022-02-08	55.050	55.050	53.500	53.675	49.067	217,499
2022-02-07	56.350	56.742	55.000	55.925	51.124	23,506
2022-02-04	57.600	57.600	55.699	56.300	51.467	23,455
2022-02-03	59.100	59.300	57.450	57.925	52.952	57,578
2022-02-02	60.350	61.300	59.099	59.825	54.689	118,172
2022-02-01	58.950	60.050	58.950	59.625	54.506	11,220
2022-01-31	57.875	58.750	57.200	58.400	53.387	7,972
2022-01-28	57.200	57.250	56.500	56.875	51.993	10,197
2022-01-27	56.250	57.250	55.700	57.000	52.107	66,870
2022-01-26	57.600	58.100	57.600	57.825	52.861	5,053
2022-01-25	57.775	58.000	56.700	57.200	52.290	29,278

← NewerPage 20 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.