STOCKS OPEN LOWER AS DOUBTS ABOUT U.S. ECONOMY GROW

Labour market update later Tuesday a precursor to the key May jobs report this Friday

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

LSE - LSE Delayed Price. Currency in EUR

Add to watchlist

41.11

+0.53

(+1.30%)

As of 06:17PM BST. Market open.

Time Period:

Jun 04, 2023 - Jun 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	27.78	27.96	27.20	27.32	27.32	1,267
May 31, 2024	27.24	27.54	27.30	27.52	27.52	1,052
May 30, 2024	27.34	27.52	26.76	27.38	27.38	1,074
May 29, 2024	27.32	27.40	27.00	27.29	27.29	2,975
May 28, 2024	27.55	28.18	27.58	27.80	27.80	3,554
May 24, 2024	27.26	27.70	27.24	27.55	27.55	1,799
May 23, 2024	27.53	27.94	27.50	27.59	27.59	1,879
May 23, 2024	1 Dividend
May 22, 2024	28.46	28.84	28.10	28.75	27.75	3,806
May 21, 2024	28.29	28.72	28.38	28.56	27.57	726
May 20, 2024	28.27	28.44	28.00	28.24	27.26	811
May 17, 2024	28.50	28.64	28.26	28.44	27.45	256
May 16, 2024	28.25	28.78	27.98	28.64	27.64	2,385
May 15, 2024	28.21	28.36	27.74	28.36	27.37	368
May 14, 2024	27.55	28.12	27.36	27.62	26.66	1,952
May 13, 2024	27.24	27.30	27.08	27.26	26.31	1,591
May 10, 2024	27.22	27.80	27.06	27.78	26.81	1,676
May 09, 2024	27.62	27.90	27.08	27.37	26.42	12,029
May 08, 2024	28.94	29.22	27.14	27.30	26.35	5,691
May 07, 2024	28.44	29.28	28.60	29.28	28.26	232
May 03, 2024	28.35	29.14	28.30	28.88	27.88	837
May 02, 2024	28.25	28.40	28.00	28.36	27.37	2,461
May 01, 2024	-	-	-	-	-	-
Apr 30, 2024	28.71	28.60	28.12	28.15	27.17	2,590
Apr 29, 2024	28.67	28.84	28.44	28.56	27.57	2,096
Apr 26, 2024	28.00	28.50	28.18	28.20	27.22	10,072
Apr 25, 2024	29.20	28.94	27.64	28.21	27.23	24,003
Apr 24, 2024	29.28	29.40	29.06	29.28	28.26	11,375
Apr 23, 2024	29.09	29.26	29.04	29.19	28.17	4,254
Apr 22, 2024	29.32	29.68	28.90	29.28	28.26	3,077
Apr 19, 2024	29.41	29.28	28.92	29.07	28.06	12,410
Apr 18, 2024	29.34	29.46	29.00	29.15	28.13	7,204
Apr 17, 2024	28.90	29.48	28.99	29.32	28.30	11,563
Apr 16, 2024	29.41	29.46	28.90	28.94	27.94	20,276
Apr 15, 2024	30.54	30.82	29.66	29.70	28.67	103,300
Apr 12, 2024	30.77	30.98	30.48	30.58	29.52	9,172
Apr 11, 2024	30.35	30.84	30.20	30.68	29.61	16,826
Apr 10, 2024	30.54	31.08	30.20	30.44	29.38	13,313
Apr 09, 2024	30.12	31.02	30.12	30.46	29.40	8,053
Apr 08, 2024	29.85	30.18	29.46	30.18	29.13	12,576
Apr 05, 2024	30.21	30.68	29.66	29.86	28.82	18,023
Apr 04, 2024	29.38	30.48	29.44	30.13	29.08	40,981
Apr 03, 2024	28.12	28.14	27.68	27.98	27.01	8,177
Apr 02, 2024	28.73	29.00	28.02	28.24	27.26	11,212
Mar 28, 2024	28.94	29.18	28.34	28.49	27.50	29,516
Mar 27, 2024	28.12	28.94	28.14	28.70	27.70	33,610
Mar 26, 2024	27.47	28.40	27.42	28.21	27.23	58,882
Mar 25, 2024	27.05	27.10	26.80	26.94	26.00	11,883
Mar 22, 2024	27.09	27.18	26.84	27.01	26.07	6,210
Mar 21, 2024	27.05	27.16	26.52	27.01	26.07	12,790
Mar 20, 2024	26.94	27.20	26.60	26.74	25.81	13,825
Mar 19, 2024	27.34	27.36	26.52	26.87	25.94	23,640
Mar 18, 2024	27.68	27.88	27.46	27.72	26.76	3,126
Mar 15, 2024	27.87	28.14	27.50	27.74	26.78	8,991
Mar 14, 2024	28.18	28.18	27.66	27.77	26.80	7,883
Mar 13, 2024	28.84	28.98	28.02	28.33	27.34	9,224
Mar 12, 2024	28.90	29.00	28.66	28.88	27.88	229
Mar 11, 2024	29.11	29.48	28.84	29.14	28.12	4,763
Mar 08, 2024	29.36	29.62	29.14	29.36	28.34	7,360
Mar 07, 2024	28.27	29.40	28.00	28.15	27.17	12,998
Mar 06, 2024	28.33	28.52	28.22	28.42	27.43	6,174
Mar 05, 2024	28.56	28.72	28.12	28.36	27.38	6,970
Mar 04, 2024	29.20	29.90	28.50	28.61	27.62	3,587
Mar 01, 2024	29.45	29.60	28.90	29.06	28.05	7,299
Feb 29, 2024	28.82	29.36	28.91	29.21	28.19	29,289
Feb 28, 2024	29.72	29.72	28.78	28.93	27.93	48,408
Feb 27, 2024	29.83	30.14	29.46	29.56	28.53	156,061
Feb 26, 2024	29.70	30.10	29.50	29.80	28.76	11,739
Feb 23, 2024	30.16	29.89	29.56	29.70	28.67	38,816
Feb 22, 2024	31.51	31.94	29.98	30.18	29.13	21,513
Feb 21, 2024	31.89	32.24	31.32	31.56	30.46	14,027
Feb 20, 2024	31.17	31.70	30.54	31.08	30.00	7,107
Feb 19, 2024	31.17	31.62	30.86	31.10	30.02	31,530
Feb 16, 2024	31.34	32.20	31.32	31.75	30.65	18,897
Feb 15, 2024	33.68	33.64	31.38	32.15	31.03	55,658
Feb 14, 2024	33.15	33.90	32.92	33.17	32.01	9,674
Feb 13, 2024	33.47	34.28	33.18	34.02	32.84	17,262
Feb 12, 2024	32.12	33.74	32.42	32.54	31.41	26,877
Feb 09, 2024	31.93	33.10	31.92	32.66	31.53	12,431
Feb 08, 2024	32.94	33.64	32.00	32.00	30.89	83,126
Feb 07, 2024	37.78	38.08	32.46	34.98	33.76	42,370
Feb 06, 2024	39.49	39.96	39.42	39.91	38.52	10,061
Feb 05, 2024	39.01	39.64	38.72	39.18	37.82	14,526
Feb 02, 2024	39.70	40.78	38.76	39.48	38.11	13,725
Feb 01, 2024	39.72	40.10	39.58	39.60	38.22	821
Jan 31, 2024	40.04	40.14	39.84	40.01	38.62	5,266
Jan 30, 2024	39.01	40.08	39.46	39.90	38.52	7,569
Jan 29, 2024	39.34	39.56	37.50	38.55	37.21	2,386
Jan 26, 2024	39.26	39.52	39.10	39.24	37.87	116,273
Jan 25, 2024	39.74	39.48	38.82	39.34	37.97	3,334
Jan 24, 2024	40.14	40.34	39.58	39.74	38.36	2,948
Jan 23, 2024	39.24	40.06	39.22	40.01	38.62	4,005
Jan 22, 2024	39.81	40.36	39.42	39.51	38.13	13,828
Jan 19, 2024	39.09	39.76	39.10	39.38	38.01	10,336
Jan 18, 2024	38.44	38.96	38.20	38.60	37.26	9,156
Jan 17, 2024	37.74	38.28	37.66	38.27	36.94	19,268
Jan 16, 2024	38.00	38.52	37.50	38.07	36.75	6,806
Jan 15, 2024	37.64	38.88	37.50	38.40	37.07	17,042
Jan 12, 2024	35.41	36.14	35.76	36.08	34.83	3,087
Jan 11, 2024	35.89	36.24	35.22	35.82	34.57	4,546
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,924.47-192.22(-0.87%)

S&P 5005,273.71-9.69(-0.18%)

DOW38,636.00+64.97(+0.17%)

CAD/USD0.7308-0.0031(-0.42%)

CRUDE OIL73.34-0.88(-1.19%)

Bitcoin CAD95,551.55+125.93(+0.13%)

STOCKS OPEN LOWER AS DOUBTS ABOUT U.S. ECONOMY GROW

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

S&P/TSX
21,924.47
-192.22(-0.87%)

S&P 500
5,273.71
-9.69(-0.18%)

DOW
38,636.00
+64.97(+0.17%)

CAD/USD
0.7308
-0.0031(-0.42%)

CRUDE OIL
73.34
-0.88(-1.19%)

Bitcoin CAD
95,551.55
+125.93(+0.13%)