CompuGroup Medical AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	15.060	16.030	14.820	15.985	15.445	5,559
2024-11-27	15.220	15.690	15.180	15.600	15.073	5,777
2024-11-26	14.965	15.340	14.800	15.270	14.754	5,311
2024-11-25	14.120	14.980	14.120	14.810	14.309	4,041
2024-11-22	14.155	14.290	14.070	14.250	13.768	1,996
2024-11-21	14.160	14.160	13.750	14.030	13.556	6,112
2024-11-20	14.080	14.120	13.950	14.010	13.536	2,637
2024-11-19	14.070	14.140	13.780	13.820	13.353	3,085
2024-11-18	14.175	14.220	13.900	13.945	13.474	2,718
2024-11-15	14.230	14.404	14.090	14.145	13.667	15,794
2024-11-14	14.515	14.530	14.230	14.355	13.870	1,591
2024-11-13	14.690	14.820	14.409	14.470	13.981	6,004
2024-11-12	15.040	15.040	14.720	14.775	14.275	3,337
2024-11-11	15.270	15.490	15.090	15.230	14.715	2,187
2024-11-08	15.105	15.210	14.590	15.000	14.493	5,052
2024-11-07	14.400	15.480	14.400	15.010	14.503	7,096
2024-11-06	14.020	14.380	13.940	14.135	13.657	6,592
2024-11-05	13.840	14.210	13.840	14.000	13.527	12,914
2024-11-04	13.705	13.940	13.500	13.545	13.087	1,291
2024-11-01	13.670	13.830	13.600	13.650	13.188	1,458
2024-10-31	13.840	13.860	13.500	13.515	13.058	2,345
2024-10-30	13.925	14.000	13.750	13.830	13.362	1,789
2024-10-29	14.200	14.220	13.980	14.070	13.594	3,200
2024-10-28	14.115	14.211	13.940	14.200	13.720	567
2024-10-25	14.000	14.110	13.690	14.020	13.546	2,931
2024-10-24	13.735	14.130	13.710	13.850	13.382	1,968
2024-10-23	13.600	13.775	13.490	13.775	13.309	3,221
2024-10-22	13.480	13.720	13.480	13.600	13.140	1,186
2024-10-21	13.765	14.050	13.540	13.555	13.097	2,350
2024-10-18	13.817	14.000	13.817	13.965	13.493	4,231
2024-10-17	13.525	13.590	13.470	13.525	13.068	4,876
2024-10-16	13.410	13.670	13.240	13.450	12.995	2,067
2024-10-15	13.610	13.610	13.270	13.325	12.874	2,602
2024-10-14	13.470	13.660	13.450	13.450	12.995	1,379
2024-10-11	13.760	13.760	13.480	13.670	13.208	2,592
2024-10-10	13.880	14.010	13.660	13.945	13.474	561
2024-10-09	13.880	14.000	13.850	13.850	13.382	1,226
2024-10-08	14.175	14.180	13.800	13.925	13.454	1,740
2024-10-07	14.105	14.270	13.900	14.145	13.667	1,887
2024-10-04	13.920	14.170	13.920	14.050	13.575	1,189
2024-10-03	14.050	14.060	13.770	13.785	13.319	795
2024-10-02	14.000	14.170	14.000	14.105	13.628	234,696
2024-10-01	14.260	14.370	14.000	14.210	13.730	7,678
2024-09-30	14.335	14.360	14.180	14.220	13.739	1,915
2024-09-27	13.990	14.355	13.990	14.355	13.870	4,609
2024-09-26	13.480	14.040	13.480	14.040	13.565	3,413
2024-09-25	13.480	13.565	13.440	13.565	13.106	2,529
2024-09-24	13.460	13.720	13.460	13.480	13.024	4,268
2024-09-23	13.315	13.420	13.160	13.420	12.966	1,135
2024-09-20	13.850	13.850	13.230	13.345	12.894	11,505
2024-09-19	13.970	14.145	13.970	14.145	13.667	1,134
2024-09-18	13.680	13.680	13.540	13.600	13.140	4,069
2024-09-17	13.810	14.100	13.810	13.935	13.464	5,244
2024-09-16	14.020	14.030	13.500	13.705	13.242	4,404
2024-09-13	13.870	14.140	13.830	13.965	13.493	3,901
2024-09-12	13.850	14.000	13.690	13.690	13.227	2,401
2024-09-11	13.975	14.180	13.800	13.800	13.333	1,808
2024-09-10	14.030	14.150	13.730	13.840	13.372	2,236
2024-09-09	14.240	14.250	14.100	14.210	13.730	1,295
2024-09-06	14.410	14.520	14.100	14.145	13.667	15,285

← NewerPage 9 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.