CompuGroup Medical AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	16.220	22.900	16.220	16.220	15.672	50,163
2025-02-24	16.220	22.720	16.220	16.220	15.672	35,499
2025-02-21	16.220	22.440	16.220	16.220	15.672	610
2025-02-20	16.220	22.500	16.220	16.220	15.672	291
2025-02-19	16.220	22.980	16.220	16.220	15.672	40,673
2025-02-18	16.220	23.100	16.220	16.220	15.672	273
2025-02-17	16.220	23.220	16.220	16.220	15.672	698
2025-02-14	16.220	22.940	16.220	16.220	15.672	19,162
2025-02-13	16.220	22.800	16.220	16.220	15.672	51,366
2025-02-12	16.220	22.800	16.220	16.220	15.672	69,099
2025-02-11	16.220	22.400	16.220	16.220	15.672	1,482
2025-02-10	16.220	22.720	16.220	16.220	15.672	449,568
2025-02-07	16.220	22.840	16.220	16.220	15.672	235,064
2025-02-06	16.220	22.920	16.220	16.220	15.672	1,687
2025-02-05	16.220	22.970	16.220	16.220	15.672	2,787
2025-02-04	16.220	22.880	16.220	16.220	15.672	1,476
2025-02-03	16.220	22.940	16.220	16.220	15.672	43,802
2025-01-31	16.220	23.300	16.220	16.220	15.672	37,374
2025-01-30	16.220	23.367	16.220	16.220	15.672	80,826
2025-01-29	16.220	23.400	16.220	16.220	15.672	157,761
2025-01-28	16.220	23.540	16.220	16.220	15.672	6,081
2025-01-27	16.220	23.340	16.220	16.220	15.672	7,049
2025-01-24	16.220	23.120	16.220	16.220	15.672	46,630
2025-01-23	16.220	22.860	16.220	16.220	15.672	57,544
2025-01-22	16.220	22.280	16.220	16.220	15.672	28,905
2025-01-21	16.220	22.260	16.220	16.220	15.672	34,982
2025-01-20	16.220	22.120	16.220	16.220	15.672	6,618
2025-01-17	16.220	22.140	16.220	16.220	15.672	12,554
2025-01-16	16.220	22.080	16.220	16.220	15.672	31,275
2025-01-15	16.220	21.900	16.220	16.220	15.672	4,597
2025-01-14	16.220	21.860	16.220	16.220	15.672	637,159
2025-01-13	16.220	21.940	16.220	16.220	15.672	25,319
2025-01-10	16.220	22.020	16.220	16.220	15.672	19,304
2025-01-09	16.220	22.020	16.220	16.220	15.672	9,648
2025-01-08	16.220	22.080	16.220	16.220	15.672	84,185
2025-01-07	16.220	22.400	16.220	16.220	15.672	368,756
2025-01-06	16.220	22.060	16.220	16.220	15.672	118,915
2025-01-03	16.220	21.900	16.220	16.220	15.672	15,769
2025-01-02	16.220	21.895	16.220	16.220	15.672	9,894
2024-12-31	16.220	16.220	16.220	16.220	15.672	0
2024-12-30	16.220	21.840	16.220	16.220	15.672	5,532
2024-12-27	16.220	21.820	16.220	16.220	15.672	6,782
2024-12-24	16.220	16.220	16.220	16.220	15.672	0
2024-12-23	16.220	21.740	16.220	16.220	15.672	108,650
2024-12-20	16.220	21.740	16.220	16.220	15.672	439,165
2024-12-19	16.220	21.800	16.220	16.220	15.672	547,345
2024-12-18	16.220	21.800	16.220	16.220	15.672	10,474
2024-12-17	16.220	21.740	16.220	16.220	15.672	7,291
2024-12-16	16.220	21.780	16.220	16.220	15.672	51,103
2024-12-13	16.220	21.720	16.220	16.220	15.672	468,772
2024-12-12	16.220	21.740	16.220	16.220	15.672	160,316
2024-12-11	16.220	21.880	16.220	16.220	15.672	24,175
2024-12-10	16.220	21.760	16.220	16.220	15.672	494,070
2024-12-09	16.220	22.020	16.220	16.220	15.672	2,906,716
2024-12-06	16.050	16.440	16.050	16.220	15.672	17,235
2024-12-05	15.200	16.150	15.160	16.125	15.580	55,318
2024-12-04	16.430	17.000	15.370	15.480	14.957	41,046
2024-12-03	15.650	16.890	15.600	16.800	16.232	30,660
2024-12-02	15.920	15.920	15.480	15.490	14.966	3,202
2024-11-29	15.905	15.970	15.800	15.945	15.406	21,047

← NewerPage 8 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.