CompuGroup Medical SE & Co. KGaA (COP.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 02:55PM CEST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 23.38 | 23.70 | 23.38 | 23.64 | 23.64 | 1,118 |
| 02 July 2024 | 23.82 | 23.82 | 23.42 | 23.48 | 23.48 | 1,022 |
| 01 July 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 120 |
| 28 June 2024 | 24.72 | 24.80 | 24.72 | 24.80 | 24.80 | - |
| 27 June 2024 | 24.78 | 24.96 | 24.60 | 24.60 | 24.60 | 380 |
| 26 June 2024 | 25.10 | 25.10 | 25.02 | 25.08 | 25.08 | 114 |
| 25 June 2024 | 25.06 | 25.38 | 25.06 | 25.38 | 25.38 | 50 |
| 24 June 2024 | 25.06 | 25.06 | 24.90 | 25.06 | 25.06 | 220 |
| 21 June 2024 | 24.84 | 25.24 | 24.84 | 25.24 | 25.24 | 200 |
| 20 June 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 19 June 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 100 |
| 18 June 2024 | 24.74 | 24.74 | 24.60 | 24.68 | 24.68 | 348 |
| 17 June 2024 | 24.40 | 24.58 | 24.40 | 24.58 | 24.58 | 30 |
| 14 June 2024 | 24.96 | 24.96 | 24.32 | 24.32 | 24.32 | 37 |
| 13 June 2024 | 25.42 | 25.64 | 24.92 | 24.92 | 24.92 | 75 |
| 12 June 2024 | 25.26 | 25.70 | 25.26 | 25.70 | 25.70 | 290 |
| 11 June 2024 | 25.32 | 25.46 | 25.20 | 25.46 | 25.46 | 148 |
| 10 June 2024 | 26.92 | 27.00 | 25.56 | 25.56 | 25.56 | 720 |
| 07 June 2024 | 27.00 | 27.00 | 26.94 | 27.00 | 27.00 | - |
| 06 June 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 05 June 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 04 June 2024 | 27.28 | 27.28 | 26.90 | 26.98 | 26.98 | 27 |
| 03 June 2024 | 27.62 | 27.62 | 27.28 | 27.28 | 27.28 | 185 |
| 31 May 2024 | 27.32 | 27.32 | 27.22 | 27.22 | 27.22 | - |
| 30 May 2024 | 27.26 | 27.54 | 27.26 | 27.54 | 27.54 | - |
| 29 May 2024 | 27.36 | 27.50 | 27.36 | 27.50 | 27.50 | 2 |
| 28 May 2024 | 27.42 | 28.16 | 27.42 | 28.16 | 28.16 | 440 |
| 27 May 2024 | 27.52 | 27.54 | 27.52 | 27.52 | 27.52 | 12 |
| 24 May 2024 | 27.28 | 27.52 | 27.28 | 27.52 | 27.52 | 70 |
| 23 May 2024 | 27.50 | 27.80 | 27.50 | 27.60 | 27.60 | 413 |
| 23 May 2024 | 1 Dividend | |||||
| 22 May 2024 | 28.44 | 28.68 | 28.06 | 28.68 | 27.68 | 1,000 |
| 21 May 2024 | 28.12 | 28.66 | 28.12 | 28.66 | 27.66 | 100 |
| 20 May 2024 | 28.80 | 28.80 | 28.14 | 28.14 | 27.16 | 700 |
| 17 May 2024 | 28.44 | 28.50 | 28.42 | 28.42 | 27.43 | 450 |
| 16 May 2024 | 28.16 | 28.24 | 28.16 | 28.24 | 27.26 | - |
| 15 May 2024 | 28.22 | 28.38 | 28.00 | 28.00 | 27.02 | 19 |
| 14 May 2024 | 27.28 | 28.26 | 27.28 | 28.26 | 27.27 | 235 |
| 13 May 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.35 | 350 |
| 10 May 2024 | 27.16 | 27.24 | 27.04 | 27.24 | 26.29 | 725 |
| 09 May 2024 | 27.76 | 27.96 | 27.50 | 27.50 | 26.54 | 48 |
| 08 May 2024 | 29.22 | 29.22 | 27.54 | 27.92 | 26.95 | 222 |
| 07 May 2024 | 28.50 | 28.74 | 28.50 | 28.74 | 27.74 | 220 |
| 06 May 2024 | 28.66 | 28.66 | 28.34 | 28.34 | 27.35 | 339 |
| 03 May 2024 | 28.40 | 28.56 | 28.24 | 28.24 | 27.26 | 25 |
| 02 May 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 27.24 | - |
| 30 Apr 2024 | 28.48 | 28.48 | 28.28 | 28.28 | 27.29 | - |
| 29 Apr 2024 | 28.66 | 28.84 | 28.52 | 28.72 | 27.72 | 177 |
| 26 Apr 2024 | 27.78 | 28.62 | 27.78 | 28.62 | 27.62 | 200 |
| 25 Apr 2024 | 29.02 | 29.02 | 27.88 | 27.90 | 26.93 | 558 |
| 24 Apr 2024 | 29.22 | 29.22 | 29.10 | 29.10 | 28.09 | 780 |
| 23 Apr 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.03 | - |
| 22 Apr 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 28.05 | - |
| 19 Apr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 28.10 | - |
| 18 Apr 2024 | 29.34 | 29.34 | 29.06 | 29.06 | 28.05 | - |
| 17 Apr 2024 | 29.06 | 29.06 | 28.96 | 28.96 | 27.95 | 10 |
| 16 Apr 2024 | 29.26 | 29.26 | 29.08 | 29.08 | 28.07 | 210 |
| 15 Apr 2024 | 30.38 | 30.38 | 29.34 | 29.34 | 28.32 | 304 |
| 12 Apr 2024 | 30.86 | 30.94 | 30.50 | 30.50 | 29.44 | 202 |
| 11 Apr 2024 | 30.62 | 30.62 | 30.52 | 30.52 | 29.46 | 80 |
| 10 Apr 2024 | 30.48 | 31.00 | 30.00 | 30.60 | 29.53 | 148 |
| 09 Apr 2024 | 30.12 | 30.90 | 30.12 | 30.90 | 29.82 | 100 |
| 08 Apr 2024 | 30.34 | 30.34 | 29.98 | 29.98 | 28.93 | 310 |
| 05 Apr 2024 | 30.16 | 30.40 | 29.76 | 29.90 | 28.86 | 1,030 |
| 04 Apr 2024 | 29.00 | 30.38 | 29.00 | 30.20 | 29.15 | 450 |
| 03 Apr 2024 | 28.06 | 28.06 | 27.64 | 27.64 | 26.68 | - |
| 02 Apr 2024 | 28.74 | 28.76 | 28.24 | 28.24 | 27.26 | 150 |
| 28 Mar 2024 | 29.02 | 29.02 | 28.36 | 28.36 | 27.37 | - |
| 27 Mar 2024 | 28.30 | 29.06 | 28.14 | 29.00 | 27.99 | 1,180 |
| 26 Mar 2024 | 28.12 | 28.32 | 27.64 | 28.32 | 27.33 | 1,303 |
| 25 Mar 2024 | 26.82 | 26.92 | 26.82 | 26.86 | 25.92 | - |
| 22 Mar 2024 | 26.98 | 27.06 | 26.76 | 26.76 | 25.83 | 70 |
| 21 Mar 2024 | 26.68 | 27.08 | 26.68 | 27.08 | 26.14 | 120 |
| 20 Mar 2024 | 26.90 | 26.94 | 26.78 | 26.94 | 26.00 | 52 |
| 19 Mar 2024 | 27.40 | 27.40 | 26.48 | 26.98 | 26.04 | 1,490 |
| 18 Mar 2024 | 27.54 | 27.62 | 27.54 | 27.60 | 26.64 | 100 |
| 15 Mar 2024 | 27.62 | 27.98 | 27.52 | 27.52 | 26.56 | 156 |
| 14 Mar 2024 | 28.04 | 28.10 | 27.80 | 27.80 | 26.83 | 500 |
| 13 Mar 2024 | 28.82 | 28.82 | 28.12 | 28.12 | 27.14 | 60 |
| 12 Mar 2024 | 28.86 | 28.92 | 28.46 | 28.46 | 27.47 | 527 |
| 11 Mar 2024 | 29.08 | 29.08 | 29.06 | 29.06 | 28.05 | - |
| 08 Mar 2024 | 29.30 | 29.40 | 29.30 | 29.40 | 28.37 | 70 |
| 07 Mar 2024 | 28.52 | 28.72 | 28.32 | 28.72 | 27.72 | 228 |
| 06 Mar 2024 | 28.42 | 28.52 | 28.22 | 28.22 | 27.24 | 102 |
| 05 Mar 2024 | 28.72 | 28.72 | 28.50 | 28.50 | 27.51 | - |
| 04 Mar 2024 | 28.90 | 29.10 | 28.66 | 28.66 | 27.66 | 239 |
| 01 Mar 2024 | 29.38 | 29.46 | 29.12 | 29.12 | 28.10 | 1,210 |
| 29 Feb 2024 | 28.76 | 29.20 | 28.76 | 29.06 | 28.05 | 504 |
| 28 Feb 2024 | 29.62 | 29.62 | 29.00 | 29.00 | 27.99 | 490 |
| 27 Feb 2024 | 30.02 | 30.02 | 29.50 | 29.50 | 28.47 | - |
| 26 Feb 2024 | 29.90 | 30.02 | 29.90 | 30.02 | 28.97 | 282 |
| 23 Feb 2024 | 30.26 | 30.40 | 29.74 | 29.74 | 28.70 | 417 |
| 22 Feb 2024 | 31.60 | 31.60 | 30.20 | 30.46 | 29.40 | 256 |
| 21 Feb 2024 | 32.42 | 32.70 | 31.40 | 31.80 | 30.69 | 816 |
| 20 Feb 2024 | 31.02 | 31.58 | 30.76 | 31.28 | 30.19 | 34 |
| 19 Feb 2024 | 31.20 | 31.20 | 31.06 | 31.06 | 29.98 | 840 |
| 16 Feb 2024 | 31.42 | 32.12 | 31.42 | 31.62 | 30.52 | 235 |
| 15 Feb 2024 | 33.62 | 33.64 | 31.46 | 31.46 | 30.36 | 27 |
| 14 Feb 2024 | 33.48 | 33.48 | 33.16 | 33.28 | 32.12 | 592 |
| 13 Feb 2024 | 33.48 | 34.28 | 33.48 | 33.70 | 32.52 | 489 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.