CompuGroup Medical AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	16.220	16.220	16.220	16.220	15.720	0
2025-08-15	16.220	23.792	16.220	16.220	15.720	292
2025-08-14	16.220	23.599	16.220	16.220	15.720	336
2025-08-13	16.220	23.899	16.220	16.220	15.720	600
2025-08-12	16.220	23.620	16.220	16.220	15.720	897
2025-08-11	16.220	24.099	16.220	16.220	15.720	3,766
2025-08-08	16.220	23.812	16.220	16.220	15.720	472
2025-08-07	16.220	23.600	16.220	16.220	15.720	10,001
2025-08-06	16.220	23.672	16.220	16.220	15.720	244
2025-08-05	16.220	23.520	16.220	16.220	15.720	7
2025-08-04	16.220	16.220	16.220	16.220	15.720	0
2025-08-01	16.220	23.700	16.220	16.220	15.672	0
2025-07-31	16.220	16.220	16.220	16.220	15.672	0
2025-07-30	16.220	23.860	16.220	16.220	15.672	0
2025-07-29	16.220	16.220	16.220	16.220	15.672	0
2025-07-28	16.220	23.800	16.220	16.220	15.672	2
2025-07-25	16.220	16.220	16.220	16.220	15.672	0
2025-07-24	16.220	16.220	16.220	16.220	15.672	0
2025-07-23	16.220	16.220	16.220	16.220	15.672	0
2025-07-22	16.220	16.220	16.220	16.220	15.672	0
2025-07-21	16.220	24.120	16.220	16.220	15.672	31
2025-07-18	16.220	16.220	16.220	16.220	15.672	0
2025-07-17	16.220	24.100	16.220	16.220	15.672	0
2025-07-16	16.220	23.800	16.220	16.220	15.672	1
2025-07-15	16.220	16.220	16.220	16.220	15.672	0
2025-07-14	16.220	16.220	16.220	16.220	15.672	0
2025-07-11	16.220	16.220	16.220	16.220	15.672	0
2025-07-10	16.220	23.640	16.220	16.220	15.672	5
2025-07-09	16.220	16.220	16.220	16.220	15.672	0
2025-07-08	16.220	16.220	16.220	16.220	15.672	0
2025-07-07	16.220	24.000	16.220	16.220	15.672	20,002
2025-07-04	16.220	23.400	16.220	16.220	15.672	0
2025-07-03	16.220	23.200	16.220	16.220	15.672	3
2025-07-02	16.220	23.200	16.220	16.220	15.672	10,000
2025-07-01	16.220	16.220	16.220	16.220	15.672	0
2025-06-30	16.220	23.300	16.220	16.220	15.672	20,000
2025-06-27	16.220	23.500	16.220	16.220	15.672	10,000
2025-06-26	16.220	23.300	16.220	16.220	15.672	42,240
2025-06-25	16.220	22.920	16.220	16.220	15.672	100,606
2025-06-24	16.220	22.840	16.220	16.220	15.672	10,266
2025-06-23	16.220	22.900	16.220	16.220	15.672	53,716
2025-06-20	16.220	23.300	16.220	16.220	15.672	19
2025-06-19	16.220	23.120	16.220	16.220	15.672	23
2025-06-18	16.220	22.160	16.220	16.220	15.672	12
2025-06-17	16.220	22.180	16.220	16.220	15.672	64
2025-06-16	16.220	22.080	16.220	16.220	15.672	205,997
2025-06-13	16.220	22.060	16.220	16.220	15.672	10,946
2025-06-12	16.220	22.061	16.220	16.220	15.672	95,798
2025-06-11	16.220	22.100	16.220	16.220	15.672	927
2025-06-10	16.220	22.080	16.220	16.220	15.672	16,180
2025-06-09	16.220	16.220	16.220	16.220	15.672	0
2025-06-06	16.220	16.220	16.220	16.220	15.672	0
2025-06-05	16.220	22.100	16.220	16.220	15.672	2,678
2025-06-04	16.220	22.080	16.220	16.220	15.672	2
2025-06-03	16.220	22.060	16.220	16.220	15.672	3
2025-06-02	16.220	22.100	16.220	16.220	15.672	40,022
2025-05-30	16.220	22.100	16.220	16.220	15.672	194,002
2025-05-29	16.220	22.100	16.220	16.220	15.672	70,000
2025-05-28	16.220	22.040	16.220	16.220	15.672	0
2025-05-27	16.220	22.100	16.220	16.220	15.672	40,001

← NewerPage 6 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.