CompuGroup Medical AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	16.220	24.020	16.220	16.220	15.720	59
2025-11-10	16.220	23.600	16.220	16.220	15.720	168
2025-11-07	16.220	24.300	16.220	16.220	15.720	10,000
2025-11-06	16.220	16.220	16.220	16.220	15.720	0
2025-11-05	16.220	24.620	16.220	16.220	15.720	72
2025-11-04	16.220	16.220	16.220	16.220	15.720	0
2025-11-03	16.220	24.500	16.220	16.220	15.720	72
2025-10-31	16.220	24.500	16.220	16.220	15.720	69
2025-10-30	16.220	24.500	16.220	16.220	15.720	69
2025-10-29	16.220	24.500	16.220	16.220	15.720	24
2025-10-28	16.220	24.200	16.220	16.220	15.720	29
2025-10-27	16.220	24.200	16.220	16.220	15.720	418
2025-10-24	16.220	24.400	16.220	16.220	15.720	15,000
2025-10-23	16.220	24.200	16.220	16.220	15.720	1,512
2025-10-22	16.220	24.000	16.220	16.220	15.720	3,680
2025-10-21	16.220	16.220	16.220	16.220	15.720	0
2025-10-20	16.220	23.820	16.220	16.220	15.720	87
2025-10-17	16.220	23.800	16.220	16.220	15.720	10,000
2025-10-16	16.220	16.220	16.220	16.220	15.720	0
2025-10-15	16.220	23.680	16.220	16.220	15.720	57
2025-10-14	16.220	16.220	16.220	16.220	15.720	0
2025-10-13	16.220	23.800	16.220	16.220	15.720	57
2025-10-10	16.220	24.020	16.220	16.220	15.720	21
2025-10-09	16.220	16.220	16.220	16.220	15.720	0
2025-10-08	16.220	16.220	16.220	16.220	15.720	0
2025-10-07	16.220	16.220	16.220	16.220	15.720	0
2025-10-06	16.220	16.220	16.220	16.220	15.720	0
2025-10-03	16.220	16.220	16.220	16.220	15.720	0
2025-10-02	16.220	24.200	16.220	16.220	15.720	49,933
2025-10-01	16.220	16.220	16.220	16.220	15.720	0
2025-09-30	16.220	23.720	16.220	16.220	15.720	980
2025-09-29	16.220	24.400	16.220	16.220	15.720	30,249
2025-09-26	16.220	16.220	16.220	16.220	15.720	0
2025-09-25	16.220	16.220	16.220	16.220	15.720	0
2025-09-24	16.220	24.200	16.220	16.220	15.720	10,918
2025-09-23	16.220	23.900	16.220	16.220	15.720	1,810
2025-09-22	16.220	23.920	16.220	16.220	15.720	4,118
2025-09-19	16.220	23.900	16.220	16.220	15.720	345
2025-09-18	16.220	23.900	16.220	16.220	15.720	3,617
2025-09-17	16.220	23.900	16.220	16.220	15.720	1,088
2025-09-16	16.220	23.900	16.220	16.220	15.720	2,246
2025-09-15	16.220	23.600	16.220	16.220	15.720	126
2025-09-12	16.220	23.600	16.220	16.220	15.720	147
2025-09-11	16.220	23.900	16.220	16.220	15.720	10,000
2025-09-10	16.220	23.900	16.220	16.220	15.720	2,652
2025-09-09	16.220	23.900	16.220	16.220	15.720	13,674
2025-09-08	16.220	23.600	16.220	16.220	15.720	162
2025-09-05	16.220	23.500	16.220	16.220	15.720	210
2025-09-04	16.220	23.460	16.220	16.220	15.720	216
2025-09-03	16.220	23.440	16.220	16.220	15.720	52,560
2025-09-02	16.220	23.380	16.220	16.220	15.720	237
2025-09-01	16.220	23.500	16.220	16.220	15.720	252
2025-08-29	16.220	23.880	16.220	16.220	15.720	1,222
2025-08-28	16.220	23.500	16.220	16.220	15.720	224
2025-08-27	16.220	23.500	16.220	16.220	15.720	199
2025-08-26	16.220	23.504	16.220	16.220	15.720	30,000
2025-08-22	16.220	23.819	16.220	16.220	15.720	264
2025-08-21	16.220	23.812	16.220	16.220	15.720	268
2025-08-20	16.220	23.812	16.220	16.220	15.720	317
2025-08-19	16.220	23.819	16.220	16.220	15.720	312

← NewerPage 5 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.