CompuGroup Medical SE & Co. KGaA (COP.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 11:43AM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 27.16 | 27.24 | 27.04 | 27.24 | 27.24 | 725 |
| May 09, 2024 | 27.76 | 27.96 | 27.50 | 27.50 | 27.50 | 48 |
| May 08, 2024 | 29.22 | 29.22 | 27.54 | 27.92 | 27.92 | 222 |
| May 07, 2024 | 28.50 | 28.74 | 28.50 | 28.74 | 28.74 | 220 |
| May 06, 2024 | 28.66 | 28.66 | 28.34 | 28.34 | 28.34 | 339 |
| May 03, 2024 | 28.40 | 28.56 | 28.24 | 28.24 | 28.24 | 25 |
| May 02, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| Apr 30, 2024 | 28.48 | 28.48 | 28.28 | 28.28 | 28.28 | - |
| Apr 29, 2024 | 28.66 | 28.84 | 28.52 | 28.72 | 28.72 | 177 |
| Apr 26, 2024 | 27.78 | 28.62 | 27.78 | 28.62 | 28.62 | 200 |
| Apr 25, 2024 | 29.02 | 29.02 | 27.88 | 27.90 | 27.90 | 558 |
| Apr 24, 2024 | 29.22 | 29.22 | 29.10 | 29.10 | 29.10 | 780 |
| Apr 23, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| Apr 22, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| Apr 19, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| Apr 18, 2024 | 29.34 | 29.34 | 29.06 | 29.06 | 29.06 | - |
| Apr 17, 2024 | 29.06 | 29.06 | 28.96 | 28.96 | 28.96 | 10 |
| Apr 16, 2024 | 29.26 | 29.26 | 29.08 | 29.08 | 29.08 | 210 |
| Apr 15, 2024 | 30.38 | 30.38 | 29.34 | 29.34 | 29.34 | 304 |
| Apr 12, 2024 | 30.86 | 30.94 | 30.50 | 30.50 | 30.50 | 202 |
| Apr 11, 2024 | 30.62 | 30.62 | 30.52 | 30.52 | 30.52 | 80 |
| Apr 10, 2024 | 30.48 | 31.00 | 30.00 | 30.60 | 30.60 | 148 |
| Apr 09, 2024 | 30.12 | 30.90 | 30.12 | 30.90 | 30.90 | 100 |
| Apr 08, 2024 | 30.34 | 30.34 | 29.98 | 29.98 | 29.98 | 310 |
| Apr 05, 2024 | 30.16 | 30.40 | 29.76 | 29.90 | 29.90 | 1,030 |
| Apr 04, 2024 | 29.00 | 30.38 | 29.00 | 30.20 | 30.20 | 450 |
| Apr 03, 2024 | 28.06 | 28.06 | 27.64 | 27.64 | 27.64 | - |
| Apr 02, 2024 | 28.74 | 28.76 | 28.24 | 28.24 | 28.24 | 150 |
| Mar 28, 2024 | 29.02 | 29.02 | 28.36 | 28.36 | 28.36 | - |
| Mar 27, 2024 | 28.30 | 29.06 | 28.14 | 29.00 | 29.00 | 1,180 |
| Mar 26, 2024 | 28.12 | 28.32 | 27.64 | 28.32 | 28.32 | 1,303 |
| Mar 25, 2024 | 26.82 | 26.92 | 26.82 | 26.86 | 26.86 | - |
| Mar 22, 2024 | 26.98 | 27.06 | 26.76 | 26.76 | 26.76 | 70 |
| Mar 21, 2024 | 26.68 | 27.08 | 26.68 | 27.08 | 27.08 | 120 |
| Mar 20, 2024 | 26.90 | 26.94 | 26.78 | 26.94 | 26.94 | 52 |
| Mar 19, 2024 | 27.40 | 27.40 | 26.48 | 26.98 | 26.98 | 1,490 |
| Mar 18, 2024 | 27.54 | 27.62 | 27.54 | 27.60 | 27.60 | 100 |
| Mar 15, 2024 | 27.62 | 27.98 | 27.52 | 27.52 | 27.52 | 156 |
| Mar 14, 2024 | 28.04 | 28.10 | 27.80 | 27.80 | 27.80 | 500 |
| Mar 13, 2024 | 28.82 | 28.82 | 28.12 | 28.12 | 28.12 | 60 |
| Mar 12, 2024 | 28.86 | 28.92 | 28.46 | 28.46 | 28.46 | 527 |
| Mar 11, 2024 | 29.08 | 29.08 | 29.06 | 29.06 | 29.06 | - |
| Mar 08, 2024 | 29.30 | 29.40 | 29.30 | 29.40 | 29.40 | 70 |
| Mar 07, 2024 | 28.52 | 28.72 | 28.32 | 28.72 | 28.72 | 228 |
| Mar 06, 2024 | 28.42 | 28.52 | 28.22 | 28.22 | 28.22 | 102 |
| Mar 05, 2024 | 28.72 | 28.72 | 28.50 | 28.50 | 28.50 | - |
| Mar 04, 2024 | 28.90 | 29.10 | 28.66 | 28.66 | 28.66 | 239 |
| Mar 01, 2024 | 29.38 | 29.46 | 29.12 | 29.12 | 29.12 | 1,210 |
| Feb 29, 2024 | 28.76 | 29.20 | 28.76 | 29.06 | 29.06 | 504 |
| Feb 28, 2024 | 29.62 | 29.62 | 29.00 | 29.00 | 29.00 | 490 |
| Feb 27, 2024 | 30.02 | 30.02 | 29.50 | 29.50 | 29.50 | - |
| Feb 26, 2024 | 29.90 | 30.02 | 29.90 | 30.02 | 30.02 | 282 |
| Feb 23, 2024 | 30.26 | 30.40 | 29.74 | 29.74 | 29.74 | 417 |
| Feb 22, 2024 | 31.60 | 31.60 | 30.20 | 30.46 | 30.46 | 256 |
| Feb 21, 2024 | 32.42 | 32.70 | 31.40 | 31.80 | 31.80 | 816 |
| Feb 20, 2024 | 31.02 | 31.58 | 30.76 | 31.28 | 31.28 | 34 |
| Feb 19, 2024 | 31.20 | 31.20 | 31.06 | 31.06 | 31.06 | 840 |
| Feb 16, 2024 | 31.42 | 32.12 | 31.42 | 31.62 | 31.62 | 235 |
| Feb 15, 2024 | 33.62 | 33.64 | 31.46 | 31.46 | 31.46 | 27 |
| Feb 14, 2024 | 33.48 | 33.48 | 33.16 | 33.28 | 33.28 | 592 |
| Feb 13, 2024 | 33.48 | 34.28 | 33.48 | 33.70 | 33.70 | 489 |
| Feb 12, 2024 | 32.00 | 33.70 | 32.00 | 33.70 | 33.70 | 119 |
| Feb 09, 2024 | 32.12 | 32.70 | 32.12 | 32.60 | 32.60 | 976 |
| Feb 08, 2024 | 32.80 | 33.42 | 31.92 | 32.36 | 32.36 | 1,307 |
| Feb 07, 2024 | 40.16 | 40.16 | 32.70 | 32.98 | 32.98 | 2,545 |
| Feb 06, 2024 | 39.58 | 39.76 | 39.54 | 39.76 | 39.76 | - |
| Feb 05, 2024 | 39.00 | 39.68 | 38.96 | 39.68 | 39.68 | 60 |
| Feb 02, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Feb 01, 2024 | 39.82 | 39.90 | 39.82 | 39.90 | 39.90 | 26 |
| Jan 31, 2024 | 40.18 | 40.18 | 39.90 | 39.90 | 39.90 | 200 |
| Jan 30, 2024 | 39.10 | 40.10 | 39.10 | 39.82 | 39.82 | 112 |
| Jan 29, 2024 | 38.72 | 38.72 | 38.44 | 38.44 | 38.44 | - |
| Jan 26, 2024 | 39.20 | 39.48 | 39.20 | 39.24 | 39.24 | 9 |
| Jan 25, 2024 | 39.42 | 39.42 | 38.88 | 39.36 | 39.36 | 140 |
| Jan 24, 2024 | 39.82 | 39.92 | 39.54 | 39.54 | 39.54 | 105 |
| Jan 23, 2024 | 39.30 | 39.98 | 39.30 | 39.98 | 39.98 | 75 |
| Jan 22, 2024 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | 198 |
| Jan 19, 2024 | 38.82 | 39.50 | 38.82 | 39.44 | 39.44 | 135 |
| Jan 18, 2024 | 38.06 | 38.82 | 38.06 | 38.82 | 38.82 | 200 |
| Jan 17, 2024 | 37.90 | 38.10 | 37.70 | 38.04 | 38.04 | 172 |
| Jan 16, 2024 | 38.20 | 38.20 | 37.60 | 37.90 | 37.90 | 320 |
| Jan 15, 2024 | 37.00 | 38.82 | 37.00 | 37.66 | 37.66 | 200 |
| Jan 12, 2024 | 35.20 | 35.52 | 35.20 | 35.52 | 35.52 | 90 |
| Jan 11, 2024 | 35.56 | 36.22 | 35.56 | 36.04 | 36.04 | 1,040 |
| Jan 10, 2024 | 35.36 | 35.36 | 35.30 | 35.30 | 35.30 | - |
| Jan 09, 2024 | 35.36 | 35.36 | 35.08 | 35.08 | 35.08 | 90 |
| Jan 08, 2024 | 35.50 | 35.50 | 35.00 | 35.22 | 35.22 | 100 |
| Jan 05, 2024 | 36.02 | 36.02 | 35.18 | 35.70 | 35.70 | 275 |
| Jan 04, 2024 | 35.76 | 35.76 | 35.52 | 35.52 | 35.52 | 200 |
| Jan 03, 2024 | 37.92 | 37.92 | 37.64 | 37.64 | 37.64 | - |
| Jan 02, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| Dec 29, 2023 | 37.48 | 37.86 | 37.48 | 37.86 | 37.86 | 465 |
| Dec 28, 2023 | 37.36 | 37.54 | 37.36 | 37.54 | 37.54 | 75 |
| Dec 27, 2023 | 37.24 | 37.40 | 37.06 | 37.30 | 37.30 | 210 |
| Dec 22, 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| Dec 21, 2023 | 36.02 | 36.20 | 36.02 | 36.20 | 36.20 | 150 |
| Dec 20, 2023 | 36.52 | 36.52 | 35.36 | 36.26 | 36.26 | 460 |
| Dec 19, 2023 | 36.04 | 36.74 | 36.04 | 36.44 | 36.44 | 79 |
| Dec 18, 2023 | 37.12 | 37.12 | 36.12 | 36.30 | 36.30 | 175 |
| Dec 15, 2023 | 36.72 | 37.36 | 36.72 | 37.04 | 37.04 | 150 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.