CompuGroup Medical SE & Co. KGaA (0MSD.IL)

IOB - IOB Delayed Price. Currency in EUR

Add to watchlist

24.54

-0.49

(-1.96%)

At close: 04:16PM BST

Time Period:

Jun 15, 2023 - Jun 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	25.05	24.94	24.38	24.54	24.54	1,087
Jun 13, 2024	25.74	25.62	24.92	25.03	25.03	2,113
Jun 12, 2024	25.41	25.82	25.20	25.38	25.38	557
Jun 11, 2024	25.30	25.60	25.12	25.26	25.26	5,730
Jun 10, 2024	26.96	27.14	24.44	25.15	25.15	12,756
Jun 07, 2024	27.13	27.28	26.74	27.11	27.11	305,331
Jun 06, 2024	27.66	28.18	26.96	27.01	27.01	1,538
Jun 05, 2024	27.30	27.66	27.12	27.28	27.28	1,283
Jun 04, 2024	27.38	27.40	26.92	27.01	27.01	2,592
Jun 03, 2024	27.78	27.96	27.20	27.60	27.60	1,266
May 31, 2024	27.24	27.54	27.30	27.30	27.30	1,052
May 30, 2024	27.34	27.52	26.76	27.51	27.51	1,073
May 29, 2024	27.32	27.40	27.00	27.15	27.15	2,975
May 28, 2024	27.55	28.18	27.58	27.60	27.60	3,555
May 24, 2024	27.26	27.70	27.24	27.55	27.55	1,799
May 23, 2024	27.53	27.94	27.50	27.66	27.66	1,879
May 23, 2024	1 Dividend
May 22, 2024	28.46	28.84	28.10	28.71	27.71	3,806
May 21, 2024	28.29	28.72	28.38	28.63	27.63	725
May 20, 2024	28.27	28.44	28.00	28.48	27.49	811
May 17, 2024	28.50	28.64	28.26	28.42	27.43	255
May 16, 2024	28.25	28.78	27.98	28.25	27.27	2,385
May 15, 2024	28.21	28.40	27.74	28.18	27.20	430
May 14, 2024	27.55	28.12	27.36	27.89	26.92	1,951
May 13, 2024	27.24	27.30	27.08	27.20	26.25	1,590
May 10, 2024	27.22	27.80	27.06	27.34	26.39	1,675
May 09, 2024	27.62	27.90	27.08	27.60	26.64	12,028
May 08, 2024	28.94	29.22	27.14	28.06	27.08	5,690
May 07, 2024	28.44	29.28	28.60	29.13	28.12	231
May 03, 2024	28.35	29.14	28.30	28.88	27.87	837
May 02, 2024	28.25	28.40	28.00	28.06	27.08	3,113
May 01, 2024	28.52	28.52	28.52	28.52	27.53	-
Apr 30, 2024	28.71	28.60	28.12	28.52	27.53	2,589
Apr 29, 2024	28.67	28.84	28.44	28.69	27.69	2,096
Apr 26, 2024	28.00	28.50	28.18	28.27	27.29	10,072
Apr 25, 2024	29.20	28.94	27.64	28.04	27.06	24,002
Apr 24, 2024	29.28	29.40	29.06	29.15	28.13	11,375
Apr 23, 2024	29.09	29.26	29.04	29.09	28.08	4,254
Apr 22, 2024	29.32	29.68	28.90	29.20	28.18	3,076
Apr 19, 2024	29.41	29.28	28.92	29.11	28.10	12,409
Apr 18, 2024	29.34	29.46	29.00	29.11	28.10	7,204
Apr 17, 2024	28.90	29.48	28.99	29.26	28.24	11,563
Apr 16, 2024	29.41	29.46	28.90	29.13	28.12	20,275
Apr 15, 2024	30.54	30.82	29.66	30.06	29.01	103,300
Apr 12, 2024	30.77	30.98	30.48	30.88	29.80	9,171
Apr 11, 2024	30.35	30.84	30.20	30.61	29.54	16,825
Apr 10, 2024	30.54	31.08	30.20	30.40	29.34	13,312
Apr 09, 2024	30.12	31.02	30.12	30.65	29.58	8,053
Apr 08, 2024	29.85	30.18	29.46	29.81	28.77	12,575
Apr 05, 2024	30.21	30.68	29.66	30.21	29.16	18,023
Apr 04, 2024	29.38	30.48	29.44	30.50	29.44	40,981
Apr 03, 2024	28.12	28.14	27.68	27.74	26.77	8,177
Apr 02, 2024	28.73	29.00	28.02	28.42	27.43	11,212
Mar 28, 2024	28.94	29.18	28.34	28.50	27.51	29,516
Mar 27, 2024	28.12	28.94	28.14	28.56	27.57	33,610
Mar 26, 2024	27.47	28.40	27.42	28.18	27.20	58,882
Mar 25, 2024	27.05	27.10	26.80	27.01	26.07	11,883
Mar 22, 2024	27.09	27.18	26.84	27.15	26.20	6,210
Mar 21, 2024	27.05	27.16	26.52	27.01	26.07	12,789
Mar 20, 2024	26.94	27.20	26.60	26.94	26.00	13,824
Mar 19, 2024	27.34	27.36	26.52	26.82	25.89	23,640
Mar 18, 2024	27.68	27.88	27.46	27.62	26.66	3,125
Mar 15, 2024	27.87	28.14	27.50	27.91	26.94	13,617
Mar 14, 2024	28.18	28.18	27.66	27.68	26.72	7,883
Mar 13, 2024	28.84	28.98	28.02	28.10	27.12	9,223
Mar 12, 2024	28.90	29.00	28.66	28.82	27.82	526
Mar 11, 2024	29.11	29.48	28.84	28.75	27.75	4,763
Mar 08, 2024	29.36	29.62	29.13	29.11	28.10	13,973
Mar 07, 2024	28.27	29.40	28.00	29.03	28.02	12,998
Mar 06, 2024	28.33	28.52	28.22	28.33	27.34	6,174
Mar 05, 2024	28.56	28.72	28.12	28.56	27.57	6,969
Mar 04, 2024	29.20	29.90	28.50	28.56	27.57	3,587
Mar 01, 2024	29.45	29.60	28.90	29.11	28.10	7,298
Feb 29, 2024	28.82	29.36	28.91	28.88	27.87	29,289
Feb 28, 2024	29.72	29.72	28.78	28.77	27.77	48,408
Feb 27, 2024	29.83	30.14	29.46	29.95	28.91	156,060
Feb 26, 2024	29.70	30.10	29.50	30.08	29.03	11,739
Feb 23, 2024	30.16	29.89	29.56	29.74	28.70	38,816
Feb 22, 2024	31.51	31.94	29.98	30.08	29.03	21,512
Feb 21, 2024	31.89	32.24	31.32	31.74	30.63	14,027
Feb 20, 2024	31.17	31.70	30.54	31.53	30.43	7,107
Feb 19, 2024	31.17	31.62	30.86	31.15	30.07	31,529
Feb 16, 2024	31.34	32.20	31.32	31.53	30.43	18,896
Feb 15, 2024	33.68	33.64	31.38	31.38	30.29	55,658
Feb 14, 2024	33.15	33.90	32.92	33.81	32.63	9,673
Feb 13, 2024	33.47	34.28	33.18	34.12	32.93	17,262
Feb 12, 2024	32.12	33.74	32.42	33.43	32.27	26,876
Feb 09, 2024	31.93	33.10	31.92	31.85	30.74	12,430
Feb 08, 2024	32.94	33.64	32.00	32.23	31.11	83,126
Feb 07, 2024	37.78	38.08	32.46	33.26	32.10	92,338
Feb 06, 2024	39.49	39.96	39.42	39.57	38.19	10,060
Feb 05, 2024	39.01	39.64	38.72	39.09	37.73	14,526
Feb 02, 2024	39.70	40.78	38.76	39.11	37.75	20,006
Feb 01, 2024	39.72	40.10	39.58	40.00	38.61	2,042
Jan 31, 2024	40.04	40.14	39.84	39.91	38.52	5,266
Jan 30, 2024	39.01	40.08	39.46	39.89	38.50	7,568
Jan 29, 2024	39.34	39.56	37.50	38.92	37.56	2,385
Jan 26, 2024	39.26	39.52	39.10	39.47	38.10	116,273
Jan 25, 2024	39.74	39.48	38.82	38.90	37.55	3,334
Jan 24, 2024	40.14	40.34	39.58	39.72	38.34	2,948
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD90,870.73+119.44(+0.13%)

CompuGroup Medical SE & Co. KGaA (0MSD.IL)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
90,870.73
+119.44(+0.13%)