CompuGroup Medical SE & Co. KGaA (COP.DE) XETRA

22.66

+0.24(+1.07%)

Updated at June 24 05:44PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 24, 2025	22.28	22.66	22.66	23.36	22.28	145,385
June 23, 2025	22.44	22.42	22.42	22.9	22.14	123,930
June 20, 2025	22.9	22.6	22.6	23.3	22.38	134,082
June 19, 2025	22.4	22.92	22.92	23.44	22.4	84,919
June 18, 2025	22.08	22.44	22.44	22.44	22.08	25,029
June 17, 2025	22.06	22.2	22.2	22.2	22.02	26,201
June 16, 2025	22.02	22.08	22.08	22.08	22	52,325
June 13, 2025	22.04	22.04	22.04	22.1	22.02	14,437
June 12, 2025	22.04	22.04	22.04	22.1	22.04	49,971
June 11, 2025	22	22.08	22.08	22.1	22	20,285
June 10, 2025	22.02	22.1	22.1	22.1	22.02	30,884
June 09, 2025	22	22.1	22.1	22.1	21.98	20,706
June 06, 2025	22	22.04	22.04	22.04	22	26,348
June 05, 2025	22	22.06	22.06	22.06	21.98	37,639
June 04, 2025	22.04	22.04	22.04	22.06	22.02	15,004
June 03, 2025	22.02	22.04	22.04	22.1	22.02	19,957
June 02, 2025	22.04	22.04	22.04	22.1	22.02	36,909
May 30, 2025	22.1	22.08	22.08	22.1	22.06	111,070
May 29, 2025	22.1	22.08	22.08	22.1	22.06	41,872
May 28, 2025	22.06	22.1	22.1	22.1	22	30,620
May 27, 2025	22.04	22.1	22.1	22.1	22.02	52,806
May 26, 2025	22.02	22.04	22.04	22.08	22.02	6,004
May 23, 2025	22.02	22.08	22.08	22.1	22	18,648
May 22, 2025	22	22.06	22.06	22.06	22	13,020
May 21, 2025	22.08	22.08	22.08	22.08	22.02	17,979
May 20, 2025	22.04	22.06	22.06	22.08	22.02	10,568
May 19, 2025	22.02	22.06	22.06	22.1	22	35,656
May 16, 2025	22.1	22.06	22.06	22.1	22	16,582
May 15, 2025	22.14	22.08	22.08	22.14	22	17,708
May 14, 2025	22.04	22.1	22.1	22.12	22.04	30,270
May 13, 2025	22.06	22.04	22.04	22.08	22.04	10,489
May 12, 2025	22.06	22.14	22.14	22.18	22	103,174
May 09, 2025	22.02	22.08	22.08	22.12	22.02	16,603
May 08, 2025	22.16	22.12	22.12	22.16	22.08	4,120