CompuGroup Medical AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	16.220	22.080	16.220	16.220	15.672	24
2025-05-22	16.220	22.060	16.220	16.220	15.672	0
2025-05-21	16.220	22.060	16.220	16.220	15.672	0
2025-05-20	16.220	22.100	16.220	16.220	15.672	5,062
2025-05-19	16.220	22.080	16.220	16.220	15.672	14,777
2025-05-16	16.220	22.100	16.220	16.220	15.672	4,295
2025-05-15	16.220	22.140	16.220	16.220	15.672	23,584
2025-05-14	16.220	22.100	16.220	16.220	15.672	9,564
2025-05-13	16.220	22.080	16.220	16.220	15.672	152,101
2025-05-12	16.220	22.060	16.220	16.220	15.672	1
2025-05-09	16.220	16.220	16.220	16.220	15.672	0
2025-05-08	16.220	22.160	16.220	16.220	15.672	0
2025-05-07	16.220	22.140	16.220	16.220	15.672	0
2025-05-06	16.220	22.220	16.220	16.220	15.672	0
2025-05-02	16.220	22.240	16.220	16.220	15.672	0
2025-05-01	16.220	16.220	16.220	16.220	15.672	0
2025-04-30	16.220	22.040	16.220	16.220	15.672	2
2025-04-29	16.220	22.300	16.220	16.220	15.672	793
2025-04-28	16.220	22.240	16.220	16.220	15.672	0
2025-04-25	16.220	22.420	16.220	16.220	15.672	7,292
2025-04-24	16.220	22.156	16.220	16.220	15.672	13,147
2025-04-23	16.220	22.120	16.220	16.220	15.672	9,356
2025-04-22	16.220	22.100	16.220	16.220	15.672	1,628
2025-04-17	16.220	22.100	16.220	16.220	15.672	17
2025-04-16	16.220	22.300	16.220	16.220	15.672	42
2025-04-15	16.220	22.100	16.220	16.220	15.672	76
2025-04-14	16.220	22.000	16.220	16.220	15.672	0
2025-04-11	16.220	22.040	16.220	16.220	15.672	22
2025-04-10	16.220	22.580	16.220	16.220	15.672	1
2025-04-09	16.220	16.220	16.220	16.220	15.672	0
2025-04-08	16.220	22.000	16.220	16.220	15.672	10
2025-04-07	16.220	22.080	16.220	16.220	15.672	64
2025-04-04	16.220	22.600	16.220	16.220	15.672	371
2025-04-03	16.220	22.860	16.220	16.220	15.672	457
2025-04-02	16.220	22.700	16.220	16.220	15.672	924
2025-04-01	16.220	22.860	16.220	16.220	15.672	1,556
2025-03-31	16.220	22.621	16.220	16.220	15.672	1,009
2025-03-28	16.220	22.660	16.220	16.220	15.672	1,555
2025-03-27	16.220	22.660	16.220	16.220	15.672	1,077
2025-03-26	16.220	16.220	16.220	16.220	15.672	0
2025-03-25	16.220	22.600	16.220	16.220	15.672	0
2025-03-24	16.220	22.680	16.220	16.220	15.672	35
2025-03-21	16.220	22.600	16.220	16.220	15.672	657
2025-03-20	16.220	22.780	16.220	16.220	15.672	35
2025-03-19	16.220	22.870	16.220	16.220	15.672	35
2025-03-18	16.220	22.840	16.220	16.220	15.672	64
2025-03-17	16.220	22.720	16.220	16.220	15.672	189
2025-03-14	16.220	22.660	16.220	16.220	15.672	2
2025-03-13	16.220	22.620	16.220	16.220	15.672	62
2025-03-12	16.220	22.840	16.220	16.220	15.672	192
2025-03-11	16.220	22.880	16.220	16.220	15.672	110
2025-03-10	16.220	22.680	16.220	16.220	15.672	300
2025-03-07	16.220	22.640	16.220	16.220	15.672	977
2025-03-06	16.220	22.440	16.220	16.220	15.672	21
2025-03-05	16.220	22.680	16.220	16.220	15.672	678
2025-03-04	16.220	22.580	16.220	16.220	15.672	655
2025-03-03	16.220	22.540	16.220	16.220	15.672	2
2025-02-28	16.220	22.780	16.220	16.220	15.672	12,818
2025-02-27	16.220	22.780	16.220	16.220	15.672	30,712
2025-02-26	16.220	22.760	16.220	16.220	15.672	413

← NewerPage 7 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.