CompuGroup Medical AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	16.220	26.520	16.220	16.220	15.720	66
2026-02-05	16.220	26.500	16.220	16.220	15.720	116
2026-02-04	16.220	26.640	16.220	16.220	15.720	58
2026-02-03	16.220	26.540	16.220	16.220	15.720	58
2026-02-02	16.220	26.700	16.220	16.220	15.720	116
2026-01-30	16.220	26.540	16.220	16.220	15.720	120
2026-01-29	16.220	26.800	16.220	16.220	15.720	124
2026-01-28	16.220	27.000	16.220	16.220	15.720	60
2026-01-27	16.220	26.800	16.220	16.220	15.720	62
2026-01-26	16.220	26.700	16.220	16.220	15.720	7
2026-01-23	16.220	26.540	16.220	16.220	15.720	93
2026-01-22	16.220	26.560	16.220	16.220	15.720	210
2026-01-21	16.220	16.220	16.220	16.220	15.720	0
2026-01-20	16.220	27.000	16.220	16.220	15.720	0
2026-01-19	16.220	26.540	16.220	16.220	15.720	111
2026-01-16	16.220	26.700	16.220	16.220	15.720	93
2026-01-15	16.220	25.800	16.220	16.220	15.720	90
2026-01-14	16.220	25.420	16.220	16.220	15.720	102
2026-01-13	16.220	25.420	16.220	16.220	15.720	198
2026-01-12	16.220	24.540	16.220	16.220	15.720	99
2026-01-09	16.220	25.300	16.220	16.220	15.720	168
2026-01-08	16.220	24.540	16.220	16.220	15.720	162
2026-01-07	16.220	24.520	16.220	16.220	15.720	168
2026-01-06	16.220	25.000	16.220	16.220	15.720	85
2026-01-05	16.220	16.220	16.220	16.220	15.720	0
2026-01-02	16.220	16.220	16.220	16.220	15.720	0
2025-12-31	16.220	16.220	16.220	16.220	15.720	0
2025-12-30	16.220	25.000	16.220	16.220	15.720	168
2025-12-29	16.220	25.000	16.220	16.220	15.720	84
2025-12-24	16.220	16.220	16.220	16.220	15.720	0
2025-12-23	16.220	16.220	16.220	16.220	15.720	0
2025-12-22	16.220	25.000	16.220	16.220	15.720	6,258
2025-12-19	16.220	24.700	16.220	16.220	15.720	270
2025-12-18	16.220	24.720	16.220	16.220	15.720	258
2025-12-17	16.220	25.000	16.220	16.220	15.720	4,270
2025-12-16	16.220	16.220	16.220	16.220	15.720	0
2025-12-15	16.220	25.000	16.220	16.220	15.720	4,282
2025-12-12	16.220	24.700	16.220	16.220	15.720	132
2025-12-11	16.220	25.513	16.220	16.220	15.720	202,129
2025-12-10	16.220	24.100	16.220	16.220	15.720	240
2025-12-09	16.220	24.400	16.220	16.220	15.720	16,120
2025-12-08	16.220	24.300	16.220	16.220	15.720	240
2025-12-05	16.220	24.200	16.220	16.220	15.720	240
2025-12-04	16.220	24.600	16.220	16.220	15.720	12,253
2025-12-03	16.220	24.300	16.220	16.220	15.720	649
2025-12-02	16.220	24.300	16.220	16.220	15.720	2,884
2025-12-01	16.220	23.860	16.220	16.220	15.720	525
2025-11-28	16.220	24.220	16.220	16.220	15.720	713
2025-11-27	16.220	23.860	16.220	16.220	15.720	303
2025-11-26	16.220	24.200	16.220	16.220	15.720	594
2025-11-25	16.220	23.720	16.220	16.220	15.720	1,114
2025-11-24	16.220	24.200	16.220	16.220	15.720	6,000
2025-11-21	16.220	24.000	16.220	16.220	15.720	162
2025-11-20	16.220	23.720	16.220	16.220	15.720	2,210
2025-11-19	16.220	24.200	16.220	16.220	15.720	6,075
2025-11-18	16.220	16.220	16.220	16.220	15.720	0
2025-11-17	16.220	24.400	16.220	16.220	15.720	16,066
2025-11-14	16.220	23.600	16.220	16.220	15.720	156
2025-11-13	16.220	16.220	16.220	16.220	15.720	0
2025-11-12	16.220	24.040	16.220	16.220	15.720	87

← NewerPage 4 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.