CompuGroup Medical AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	58.875	58.900	57.200	58.050	53.067	16,916
2022-01-21	60.550	60.550	59.050	59.575	54.461	12,358
2022-01-20	60.200	61.400	59.600	61.400	56.129	12,131
2022-01-19	59.450	60.500	59.050	60.100	54.941	55,469
2022-01-18	62.100	62.100	59.950	60.775	55.558	28,257
2022-01-17	61.875	63.200	61.850	62.875	57.477	37,686
2022-01-14	61.675	62.950	61.500	62.200	56.860	21,758
2022-01-13	62.150	62.600	61.300	62.250	56.906	15,713
2022-01-12	63.100	63.300	62.075	63.050	57.637	9,440
2022-01-11	64.350	64.450	62.750	62.875	57.477	15,609
2022-01-10	63.300	63.300	61.700	62.000	56.678	11,248
2022-01-07	63.800	63.800	62.850	63.150	57.729	35,363
2022-01-06	64.350	64.350	62.950	63.450	58.003	38,237
2022-01-05	66.350	66.350	65.400	65.775	60.129	33,727
2022-01-04	71.575	71.600	66.650	67.625	61.820	13,451
2021-12-31	71.300	71.300	71.300	71.300	65.179	0
2021-12-30	70.950	71.512	70.950	71.300	65.179	6,031
2021-12-29	70.350	71.500	70.350	71.300	65.179	13,090
2021-12-24	69.525	69.525	69.525	69.525	63.557	0
2021-12-23	69.525	69.950	69.432	69.525	63.557	3,931
2021-12-22	67.950	69.500	67.950	68.300	62.437	11,267
2021-12-21	67.575	68.100	67.050	67.400	61.614	12,839
2021-12-20	66.000	67.100	66.000	66.675	60.951	11,172
2021-12-17	65.450	66.667	65.200	65.625	59.991	18,563
2021-12-16	67.450	67.800	66.050	66.300	60.608	46,607
2021-12-15	65.750	66.500	65.750	65.825	60.174	10,751
2021-12-14	66.200	66.850	65.450	66.625	60.906	51,598
2021-12-13	65.800	66.850	65.800	66.825	61.088	9,430
2021-12-10	65.775	66.200	65.450	65.775	60.129	6,086
2021-12-09	67.250	68.150	65.950	66.525	60.814	11,193
2021-12-08	67.725	67.800	66.950	67.050	61.294	10,696
2021-12-07	65.925	68.250	65.850	68.200	62.345	133,975
2021-12-06	66.450	66.850	65.250	66.300	60.608	6,582
2021-12-03	66.575	67.800	65.700	66.875	61.134	8,779
2021-12-02	67.550	67.550	66.800	67.050	61.294	84,551
2021-12-01	68.050	68.200	67.050	67.525	61.728	4,912
2021-11-30	68.625	69.100	67.600	68.350	62.482	7,086
2021-11-29	68.400	68.802	68.000	68.000	62.163	12,658
2021-11-26	67.000	69.350	66.850	68.925	63.008	9,621
2021-11-25	66.725	67.500	66.500	67.000	61.248	9,510
2021-11-24	70.875	71.100	66.000	66.625	60.906	10,009
2021-11-23	71.400	72.600	71.400	72.100	65.911	9,519
2021-11-22	74.000	74.400	72.875	72.875	66.619	1,925
2021-11-19	74.100	74.650	73.750	74.450	68.059	2,585
2021-11-18	74.675	75.150	74.200	74.825	68.402	2,154
2021-11-17	75.775	75.900	74.750	75.725	69.224	106,632
2021-11-16	75.775	76.023	75.700	75.775	69.270	1,140
2021-11-15	76.525	76.708	75.600	76.450	69.887	2,185
2021-11-12	76.000	76.600	75.450	75.775	69.270	5,308
2021-11-11	76.000	76.100	75.000	75.725	69.224	42,457
2021-11-10	74.525	76.200	74.200	75.525	69.042	77,141
2021-11-09	73.625	74.450	73.550	74.000	67.647	5,462
2021-11-08	74.400	74.400	72.900	73.200	66.916	37,869
2021-11-05	74.400	77.550	74.400	74.525	68.127	10,367
2021-11-04	75.250	77.400	74.400	75.350	68.882	4,957
2021-11-03	74.725	75.350	74.500	74.825	68.402	6,670
2021-11-02	74.000	74.850	73.750	74.200	67.830	11,472
2021-11-01	72.825	76.100	72.643	72.775	66.528	20,415
2021-10-29	72.300	72.300	71.350	71.875	65.705	21,436
2021-10-28	71.450	73.050	71.450	72.450	66.231	6,229

← NewerPage 21 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.