CompuGroup Medical AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	16.220	27.050	16.220	16.220	16.220	52
2026-05-05	26.200	26.200	26.200	26.200	26.200	10
2026-05-01	16.220	16.220	16.220	16.220	16.220	0
2026-04-30	16.220	27.050	16.220	16.220	16.220	12
2026-04-29	16.220	16.220	16.220	16.220	16.220	0
2026-04-28	16.220	27.050	16.220	16.220	16.220	20
2026-04-27	16.220	27.050	16.220	16.220	16.220	10
2026-04-24	16.220	27.050	16.220	16.220	16.220	12
2026-04-23	16.220	27.050	16.220	16.220	16.220	36
2026-04-22	16.220	27.050	16.220	16.220	16.220	24
2026-04-21	27.050	27.050	27.050	27.050	27.050	28
2026-04-20	27.050	27.050	27.050	27.050	27.050	28
2026-04-17	16.220	16.220	16.220	16.220	15.720	0
2026-04-16	16.220	27.050	16.220	16.220	15.720	32
2026-04-15	16.220	27.200	16.220	16.220	15.720	64
2026-04-14	16.220	27.200	16.220	16.220	15.720	50
2026-04-13	16.220	27.050	16.220	16.220	15.720	100
2026-04-10	16.220	27.200	16.220	16.220	15.720	54
2026-04-09	16.220	16.220	16.220	16.220	15.720	0
2026-04-08	16.220	27.000	16.220	16.220	15.720	133
2026-04-07	16.220	26.800	16.220	16.220	15.720	108
2026-04-02	16.220	16.220	16.220	16.220	15.720	0
2026-04-01	16.220	16.220	16.220	16.220	15.720	0
2026-03-31	16.220	27.020	16.220	16.220	15.720	22
2026-03-30	16.220	27.200	16.220	16.220	15.720	1,800
2026-03-27	16.220	27.100	16.220	16.220	15.720	284
2026-03-26	16.220	27.020	16.220	16.220	15.720	288
2026-03-25	16.220	27.000	16.220	16.220	15.720	292
2026-03-24	16.220	27.020	16.220	16.220	15.720	154
2026-03-23	16.220	16.220	16.220	16.220	15.720	0
2026-03-20	16.220	27.020	16.220	16.220	15.720	60
2026-03-19	16.220	27.020	16.220	16.220	15.720	64
2026-03-18	16.220	27.020	16.220	16.220	15.720	64
2026-03-17	16.220	27.020	16.220	16.220	15.720	66
2026-03-16	16.220	27.020	16.220	16.220	15.720	132
2026-03-13	16.220	27.020	16.220	16.220	15.720	48
2026-03-12	16.220	16.220	16.220	16.220	15.720	0
2026-03-11	16.220	27.020	16.220	16.220	15.720	60
2026-03-10	16.220	16.220	16.220	16.220	15.720	0
2026-03-09	16.220	27.300	16.220	16.220	15.720	176
2026-03-06	16.220	16.220	16.220	16.220	15.720	0
2026-03-05	16.220	27.020	16.220	16.220	15.720	200
2026-03-04	16.220	27.020	16.220	16.220	15.720	168
2026-03-03	16.220	26.740	16.220	16.220	15.720	168
2026-03-02	16.220	27.100	16.220	16.220	15.720	84
2026-02-27	16.220	27.600	16.220	16.220	15.720	82
2026-02-26	16.220	16.220	16.220	16.220	15.720	0
2026-02-25	16.220	27.200	16.220	16.220	15.720	1,602
2026-02-24	16.220	26.740	16.220	16.220	15.720	156
2026-02-23	16.220	27.020	16.220	16.220	15.720	78
2026-02-20	16.220	27.200	16.220	16.220	15.720	156
2026-02-19	16.220	27.200	16.220	16.220	15.720	72
2026-02-18	16.220	27.400	16.220	16.220	15.720	70
2026-02-17	16.220	26.720	16.220	16.220	15.720	70
2026-02-16	16.220	27.000	16.220	16.220	15.720	0
2026-02-13	16.220	27.000	16.220	16.220	15.720	86
2026-02-12	16.220	16.220	16.220	16.220	15.720	0
2026-02-11	16.220	27.000	16.220	16.220	15.720	74
2026-02-10	16.220	26.520	16.220	16.220	15.720	50
2026-02-09	16.220	16.220	16.220	16.220	15.720	0

← NewerPage 3 of 5 · 253 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.