Dark

COP1D
CompuGroup Medical SE & Co. KgaA - Registered Shares
stock LSE

Inactive

Mar 22, 2024

27.15GBP+0.518%(+0.14)6,209

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-22	27.0900	27.1500	25.7400	27.1500	+0.518%	6,209	0.000%
2024-03-21	27.0500	27.0700	25.7000	27.0100	+0.260%	12,788	+0.518%
2024-03-20	26.9400	26.9400	25.6000	26.9400	+0.447%	13,821	+0.780%
2024-03-19	27.3400	27.3600	25.9800	26.8200	-2.896%	23,639	+1.230%
2024-03-18	27.6800	27.8300	26.3000	27.6200	-1.039%	3,123	-1.702%
2024-03-15	27.8700	27.9100	26.4800	27.9100	+0.831%	13,616	-2.723%
2024-03-14	28.1800	28.2500	26.7800	27.6800	-1.495%	7,882	-1.915%
2024-03-13	28.8400	28.8400	27.4000	28.1000	-2.498%	9,222	-3.381%
2024-03-12	28.9000	28.9000	27.4600	28.8200	+0.243%	524	-5.795%
2024-03-11	29.1100	29.3400	27.6600	28.7500	-1.237%	4,762	-5.565%
2024-03-08	29.3600	29.3800	27.9000	29.1100	+0.276%	13,972	-6.733%
2024-03-07	28.2700	29.0300	26.8600	29.0300	+2.471%	12,996	-6.476%
2024-03-06	28.3300	28.4600	26.9200	28.3300	-0.805%	6,174	-4.165%
2024-03-05	28.5600	28.6100	27.1400	28.5600	0.000%	6,967	-4.937%
2024-03-04	29.2000	29.2000	27.7400	28.5600	-1.889%	3,585	-4.937%
2024-03-01	29.4500	29.4500	27.9800	29.1100	+0.796%	7,297	-6.733%
2024-02-29	28.8200	28.8800	27.3800	28.8800	+0.382%	29,286	-5.990%
2024-02-28	29.7200	29.7200	28.2400	28.7700	-3.940%	48,404	-5.631%
2024-02-27	29.8300	29.9500	28.3400	29.9500	-0.432%	156,059	-9.349%
2024-02-26	29.7000	30.0800	28.2200	30.0800	+1.143%	11,738	-9.741%
2024-02-23	30.1600	30.1600	28.6600	29.7400	-1.130%	38,816	-8.709%
2024-02-22	31.5100	31.5100	29.9400	30.0800	-5.230%	21,511	-9.741%
2024-02-21	31.8900	32.1600	30.3000	31.7400	+0.666%	14,023	-14.461%
2024-02-20	31.1700	31.5300	29.6200	31.5300	+1.220%	7,101	-13.892%
2024-02-19	31.1700	31.5300	29.6200	31.1500	-1.205%	31,524	-12.841%
2024-02-16	31.3400	32.1600	29.7800	31.5300	+0.478%	18,892	-13.892%
2024-02-15	33.6800	33.6800	31.3800	31.3800	-7.187%	55,654	-13.480%
2024-02-14	33.1500	33.8100	31.5000	33.8100	-0.909%	9,673	-19.698%
2024-02-13	33.4700	34.2500	31.8000	34.1200	+2.064%	17,251	-20.428%
2024-02-12	32.1200	33.4300	30.5200	33.4300	+4.961%	26,868	-18.786%
2024-02-09	31.9300	32.9400	30.3400	31.8500	-1.179%	12,422	-14.757%
2024-02-08	32.9400	33.6600	31.3000	32.2300	-3.097%	83,111	-15.762%
2024-02-07	37.7800	37.7800	32.5400	33.2600	-15.946%	92,318	-18.370%
2024-02-06	39.4900	39.5700	37.5200	39.5700	+1.228%	10,059	-31.387%
2024-02-05	39.0100	39.0900	37.0600	39.0900	-0.051%	14,525	-30.545%
2024-02-02	39.7000	40.6700	37.7200	39.1100	-2.225%	19,990	-30.580%
2024-02-01	39.7200	40.0000	37.7400	40.0000	+0.226%	2,041	-32.125%
2024-01-31	40.0400	40.0400	39.9100	39.9100	+0.050%	5,266	-31.972%
2024-01-30	39.0100	40.0000	37.0600	39.8900	+2.492%	7,567	-31.938%
2024-01-29	39.3400	39.3400	38.6300	38.9200	-1.393%	2,381	-30.242%
2024-01-26	39.2600	39.5100	37.3000	39.4700	+1.465%	116,272	-31.214%
2024-01-25	39.7400	39.7400	38.9000	38.9000	-2.064%	3,334	-30.206%
2024-01-24	40.1400	40.1400	38.1400	39.7200	+0.863%	2,948	-31.647%
2024-01-23	39.2400	39.3800	37.2800	39.3800	-0.279%	4,003	-31.056%
2024-01-22	39.8100	40.1600	37.8200	39.4900	0.000%	13,825	-31.248%
2024-01-19	39.0900	39.4900	37.1400	39.4900	+1.230%	10,334	-31.248%
2024-01-18	38.4400	39.0100	36.5200	39.0100	+3.640%	9,154	-30.402%
2024-01-17	37.7400	37.7400	35.8600	37.6400	-0.371%	19,266	-27.869%
2024-01-16	38.0000	38.0000	36.1000	37.7800	-0.238%	6,804	-28.137%
2024-01-15	37.6400	38.4800	35.7600	37.8700	+6.078%	17,040	-28.307%
2024-01-12	35.4100	35.7000	33.6400	35.7000	-0.474%	3,085	-23.950%
2024-01-11	35.8900	35.8900	34.1000	35.8700	+1.299%	4,545	-24.310%
2024-01-10	35.6800	35.6800	33.9000	35.4100	+0.198%	6,632	-23.327%
2024-01-09	35.5300	35.5300	33.7600	35.3400	-0.591%	9,930	-23.175%
2024-01-08	35.6200	35.6200	33.8400	35.5500	+0.937%	9,607	-23.629%
2024-01-05	36.0800	36.0800	34.2800	35.2200	-2.031%	5,053	-22.913%
2024-01-04	35.8700	35.9500	34.0800	35.9500	+0.644%	8,197	-24.478%
2024-01-03	37.8100	37.8100	35.7200	35.7200	-6.296%	7,918	-23.992%
2024-01-02	38.0800	38.1200	36.1800	38.1200	+1.060%	9,796	-28.778%
2023-12-29	37.4900	37.7200	35.6200	37.7200	+0.613%	450	-28.022%
2023-12-28	37.2600	37.4900	35.4000	37.4900	+0.780%	1,864	-27.581%
2023-12-27	37.1100	37.3200	35.2600	37.2000	+1.087%	1,542	-27.016%
2023-12-22	36.7500	36.8400	34.9200	36.8000	+1.099%	1,335	-26.223%
2023-12-21	35.8300	36.4000	34.0400	36.4000	+1.478%	4,263	-25.412%
2023-12-20	36.7100	36.7100	34.8800	35.8700	-1.887%	14,597	-24.310%
2023-12-19	36.0200	36.5600	34.2200	36.5600	+1.697%	7,516	-25.739%
2023-12-18	36.9200	36.9200	35.0800	35.9500	-3.903%	3,480	-24.478%
2023-12-15	36.6300	37.5300	34.8000	37.4100	+0.700%	7,436	-27.426%
2023-12-14	35.7000	37.1500	33.9200	37.1500	+5.540%	12,318	-26.918%
2023-12-13	34.4400	35.2000	32.7200	35.2000	+1.470%	5,329	-22.869%
2023-12-12	34.5600	34.6900	32.8400	34.6900	+1.969%	3,062	-21.735%
2023-12-11	33.5700	34.0200	31.9000	34.0200	+1.826%	5,465	-20.194%
2023-12-08	33.1700	33.4100	31.5200	33.4100	+1.150%	13,532	-18.737%
2023-12-07	33.5500	33.5500	31.8800	33.0300	-1.491%	2,123	-17.802%
2023-12-06	34.0000	34.1800	32.3000	33.5300	-1.844%	18,900	-19.028%
2023-12-05	34.0200	34.1600	32.3200	34.1600	-0.495%	8,941	-20.521%
2023-12-04	35.1700	35.1700	34.3300	34.3300	-3.838%	7,729	-20.915%
2023-12-01	35.5500	35.7000	33.7800	35.7000	+1.738%	12,607	-23.950%
2023-11-30	37.7800	37.7800	35.0900	35.0900	-7.120%	32,997	-22.628%
2023-11-29	37.4700	37.7800	35.6000	37.7800	+1.341%	1,978	-28.137%
2023-11-28	38.0000	38.0200	36.1000	37.2800	-2.536%	3,323	-27.173%
2023-11-27	37.3800	38.3300	35.5200	38.2500	+2.712%	4,047	-29.020%
2023-11-24	36.9800	37.2400	35.1400	37.2400	+0.513%	2,280	-27.095%
2023-11-23	37.1100	37.1100	36.8600	37.0500	+0.461%	849	-26.721%
2023-11-22	36.8600	36.8800	36.8600	36.8800	-0.566%	767	-26.383%
2023-11-21	36.8200	37.0900	34.9800	37.0900	+0.216%	6,920	-26.800%
2023-11-20	36.8600	37.0100	35.0200	37.0100	+0.653%	4,469	-26.641%
2023-11-17	36.7100	36.7700	36.7100	36.7700	-0.082%	1,231	-26.163%
2023-11-16	36.9000	36.9000	36.7300	36.8000	-0.433%	3,103	-26.223%
2023-11-15	37.0700	37.0700	35.2200	36.9600	+1.538%	5,162	-26.542%
2023-11-14	35.2000	36.4000	35.2000	36.4000	+3.852%	1,979	-25.412%
2023-11-13	34.6500	35.0500	32.9200	35.0500	+2.157%	10,562	-22.539%
2023-11-10	35.6000	35.6000	34.2900	34.3100	-2.860%	16,661	-20.869%
2023-11-09	34.7700	36.0600	33.0400	35.3200	-0.170%	19,767	-23.131%
2023-11-08	36.3500	36.7700	34.5400	35.3800	-3.228%	5,877	-23.262%
2023-11-07	37.2600	37.2600	35.4000	36.5600	-1.879%	3,708	-25.739%
2023-11-06	37.1300	37.2600	35.2800	37.2600	+0.921%	4,128	-27.134%
2023-11-03	36.6300	37.0500	34.8000	36.9200	+0.463%	1,577	-26.463%
2023-11-02	34.8800	36.7500	33.1400	36.7500	+5.543%	6,546	-26.122%
2023-11-01	34.6900	34.8200	32.9600	34.8200	+1.162%	3,626	-22.028%
2023-10-31	34.0800	34.5800	32.3800	34.4200	+0.379%	13,625	-21.121%
2023-10-30	36.1000	36.4200	33.6000	34.2900	-4.961%	14,652	-20.822%
2023-10-27	35.9500	36.0800	34.1600	36.0800	-0.797%	4,935	-24.751%
2023-10-26	36.2900	36.3700	34.4800	36.3700	-0.980%	5,264	-25.351%
2023-10-25	36.9200	36.9200	35.0800	36.7300	-0.190%	5,923	-26.082%
2023-10-24	36.5200	36.8000	34.7000	36.8000	+2.478%	6,214	-26.223%
2023-10-23	36.7100	36.7100	34.8800	35.9100	-2.019%	7,953	-24.394%
2023-10-20	36.6500	36.6500	34.8200	36.6500	-0.163%	11,366	-25.921%
2023-10-19	37.0100	37.0100	35.1600	36.7100	0.000%	2,764	-26.042%
2023-10-18	36.6900	36.7100	34.8600	36.7100	+0.164%	3,047	-26.042%
2023-10-17	36.5800	36.6500	34.7600	36.6500	+0.411%	3,359	-25.921%
2023-10-16	36.4000	36.5000	34.5800	36.5000	-0.300%	3,244	-25.616%
2023-10-13	36.9200	36.9200	35.0800	36.6100	-1.797%	8,865	-25.840%
2023-10-12	36.5800	37.2800	34.7600	37.2800	+1.085%	5,831	-27.173%
2023-10-11	36.8200	36.8800	34.9800	36.8800	+1.682%	2,744	-26.383%
2023-10-10	35.8700	36.2700	35.8700	36.2700	+1.968%	25,401	-25.145%
2023-10-09	36.2100	36.2700	34.4000	35.5700	-1.876%	5,437	-23.672%
2023-10-06	36.1000	36.2500	34.3000	36.2500	+0.249%	5,940	-25.103%
2023-10-05	36.1600	36.1600	34.3600	36.1600	+0.640%	16,153	-24.917%
2023-10-04	36.3500	36.5600	34.5400	35.9300	-0.883%	7,887	-24.436%
2023-10-03	37.2800	37.2800	35.4200	36.2500	-2.711%	1,063	-25.103%
2023-10-02	37.2600	37.2800	35.4000	37.2600	+1.388%	14,275	-27.134%
2023-09-29	36.3300	36.7500	34.5200	36.7500	+0.273%	10,390	-26.122%
2023-09-28	36.5200	36.6700	34.7000	36.6500	-0.109%	3,254	-25.921%
2023-09-27	36.7100	36.7100	34.8800	36.6900	-1.846%	2,617	-26.002%
2023-09-26	37.6400	37.6400	35.7600	37.3800	+0.430%	10,996	-27.368%
2023-09-25	38.0600	38.0600	36.1600	37.2200	-2.693%	27,335	-27.055%
2023-09-22	38.1200	38.2500	36.2200	38.2500	-0.984%	13,273	-29.020%
2023-09-21	38.4600	38.6300	36.5400	38.6300	-0.361%	2,905	-29.718%
2023-09-20	38.1400	38.7700	36.2400	38.7700	+1.545%	1,957	-29.972%
2023-09-19	38.1200	38.1800	36.2200	38.1800	-1.598%	5,860	-28.889%
2023-09-18	38.6300	38.8000	36.7000	38.8000	-0.843%	2,395	-30.026%
2023-09-15	39.5700	39.9300	37.6000	39.1300	-0.761%	6,979	-30.616%
2023-09-14	39.5300	39.5300	37.5600	39.4300	+0.767%	4,625	-31.144%
2023-09-13	39.4100	39.4100	37.4400	39.1300	-0.584%	2,076	-30.616%
2023-09-12	39.3800	39.3800	37.4200	39.3600	-0.906%	28,463	-31.021%
2023-09-11	39.6600	39.7200	37.6800	39.7200	+1.172%	17,383	-31.647%
2023-09-08	39.8100	39.8100	37.8200	39.2600	-0.582%	55,325	-30.846%
2023-09-07	41.0100	41.1100	38.9600	39.4900	-4.034%	15,104	-31.248%
2023-09-06	41.1700	41.1700	39.1200	41.1500	-0.867%	2,923	-34.022%
2023-09-05	42.0400	42.0400	39.9400	41.5100	-2.582%	8,007	-34.594%
2023-09-04	42.9800	42.9800	40.8400	42.6100	-2.271%	3,597	-36.283%
2023-09-01	43.3200	43.6000	41.1600	43.6000	-0.706%	13,493	-37.729%
2023-08-31	43.4100	43.9100	41.2400	43.9100	+3.684%	26,326	-38.169%
2023-08-30	42.4800	42.9200	40.3600	42.3500	+2.122%	28,705	-35.891%
2023-08-29	40.7100	41.4700	38.6800	41.4700	-0.193%	34,388	-34.531%
2023-08-25	41.2200	41.6200	41.2200	41.5500	+0.508%	5,662	-34.657%
2023-08-24	42.4400	42.9400	41.3400	41.3400	-0.958%	220	-34.325%
2023-08-23	41.8300	41.8300	39.7400	41.7400	+1.855%	5,423	-34.954%
2023-08-22	40.9200	41.0100	38.8800	40.9800	-0.219%	4,045	-33.748%
2023-08-21	40.9000	41.0700	38.8600	41.0700	+1.885%	4,788	-33.893%
2023-08-18	40.6700	40.8600	38.6400	40.3100	-1.249%	6,212	-32.647%
2023-08-17	41.9700	41.9700	39.8800	40.8200	-2.994%	4,648	-33.488%
2023-08-16	43.0100	43.0100	40.8600	42.0800	-2.048%	4,999	-35.480%
2023-08-15	42.8800	42.9600	40.7400	42.9600	-0.739%	12,884	-36.802%
2023-08-14	42.9000	43.3600	40.7600	43.2800	+0.534%	14,507	-37.269%
2023-08-11	42.5600	43.4100	40.4400	43.0500	+1.749%	58,816	-36.934%
2023-08-10	45.4300	45.4300	42.2900	42.3100	-5.600%	26,510	-35.831%
2023-08-09	45.5300	45.7600	43.2600	44.8200	-2.417%	4,790	-39.424%
2023-08-08	46.2100	46.2100	45.8100	45.9300	0.000%	737	-40.888%
2023-08-07	45.4100	45.9300	43.1400	45.9300	+1.683%	1,210	-40.888%
2023-08-04	45.1300	45.1700	42.8800	45.1700	+0.984%	2,268	-39.894%
2023-08-03	45.5700	45.5700	44.7300	44.7300	-2.972%	1,921	-39.302%
2023-08-02	46.0000	46.1000	43.7000	46.1000	+0.633%	6,690	-41.106%
2023-08-01	46.3700	46.3700	44.0600	45.8100	-0.087%	2,972	-40.733%
2023-07-28	46.3300	46.3500	44.0200	45.8500	-2.405%	4,157	-40.785%
2023-07-27	46.7700	46.9800	46.7700	46.9800	-0.466%	2,015	-42.209%
2023-07-26	47.4900	47.4900	47.2000	47.2000	+0.234%	3,340	-42.479%
2023-07-25	47.4300	47.4300	45.0600	47.0900	-1.527%	2,793	-42.344%
2023-07-24	47.7300	47.8200	45.3600	47.8200	+2.136%	7,329	-43.225%
2023-07-21	47.0100	47.0100	44.6600	46.8200	-0.341%	12,426	-42.012%
2023-07-20	48.0550	48.0550	45.6600	46.9800	-2.125%	8,904	-42.209%
2023-07-19	47.6200	48.3550	47.6200	48.0000	+0.777%	7,136	-43.438%
2023-07-18	48.1000	48.1000	45.7000	47.6300	+0.826%	9,855	-42.998%
2023-07-17	48.3900	48.3900	45.9800	47.2400	-2.083%	6,433	-42.528%
2023-07-14	47.2000	48.2450	44.8400	48.2450	+3.375%	10,124	-43.725%
2023-07-13	46.5200	46.6700	44.2000	46.6700	+0.539%	8,376	-41.826%
2023-07-12	45.4300	46.4200	43.1600	46.4200	+2.858%	14,632	-41.512%
2023-07-11	44.8400	45.3200	42.6000	45.1300	+1.075%	15,014	-39.840%
2023-07-10	45.3600	46.8800	43.1000	44.6500	-1.522%	4,906	-39.194%
2023-07-07	44.7100	45.3400	42.4800	45.3400	+2.556%	4,042	-40.119%
2023-07-06	44.1800	44.2100	41.9800	44.2100	+0.340%	6,154	-38.589%
2023-07-05	45.2800	45.2800	44.0600	44.0600	-2.565%	12,444	-38.379%
2023-07-04	45.2800	45.3600	45.2000	45.2200	+0.758%	1,110	-39.960%
2023-07-03	45.8700	45.8700	43.5800	44.8800	-0.752%	2,154	-39.505%
2023-06-30	44.8600	45.2200	42.6200	45.2200	+0.938%	9,431	-39.960%
2023-06-29	44.8000	44.8200	44.8000	44.8000	+0.674%	2,700	-39.397%
2023-06-28	44.3700	44.5200	42.1600	44.5000	-1.352%	173,578	-38.989%
2023-06-27	45.7800	45.9500	43.5000	45.1100	-2.864%	29,464	-39.814%
2023-06-26	47.0300	47.2600	44.6800	46.4400	-0.939%	3,869	-41.537%
2023-06-23	46.1800	46.8800	43.8800	46.8800	+2.492%	5,498	-42.086%
2023-06-22	45.1300	45.7400	42.8800	45.7400	+0.727%	7,031	-40.643%
2023-06-21	45.1700	45.4300	42.9200	45.4100	+1.908%	9,713	-40.211%
2023-06-20	44.5600	44.5600	42.3400	44.5600	-1.175%	6,015	-39.071%
2023-06-19	45.3800	45.3800	43.1200	45.0900	-0.508%	2,861	-39.787%
2023-06-16	45.3200	45.4300	43.0600	45.3200	+0.599%	14,096	-40.093%
2023-06-15	45.0700	45.0700	42.8200	45.0500	-0.683%	8,698	-39.734%
2023-06-14	45.0100	45.3600	42.7600	45.3600	-4.525%	32,883	-40.146%
2023-06-13	46.0200	47.5100	46.0200	47.5100	+2.680%	6,298	-42.854%
2023-06-12	46.8400	46.8400	44.5000	46.2700	-5.214%	28,903	-41.323%
2023-06-09	49.3850	49.4950	46.9200	48.8150	-1.084%	3,696	-44.382%
2023-06-08	49.8750	49.8750	47.4000	49.3500	-1.320%	4,753	-44.985%
2023-06-07	50.3000	50.3000	47.8000	50.0100	-1.322%	8,001	-45.711%
2023-06-06	50.7350	50.7350	50.6800	50.6800	+0.089%	13,701	-46.429%
2023-06-05	50.4800	50.6350	47.9600	50.6350	-0.197%	3,940	-46.381%
2023-06-02	49.8100	50.7350	47.3200	50.7350	+1.066%	37,820	-46.487%
2023-06-01	49.9550	50.2000	47.4600	50.2000	+0.783%	18,918	-45.916%
2023-05-31	49.4950	49.8100	47.0400	49.8100	-0.040%	6,174	-45.493%
2023-05-30	50.8250	50.8250	48.3000	49.8300	-0.539%	2,763	-45.515%
2023-05-26	49.6300	50.1000	47.1600	50.1000	+1.427%	12,356	-45.808%
2023-05-25	49.3850	49.3950	46.9200	49.3950	-1.121%	4,880	-45.035%
2023-05-24	50.3900	50.3900	47.8800	49.9550	-1.885%	16,526	-45.651%
2023-05-23	51.8100	51.9550	49.2200	50.9150	-1.575%	8,457	-46.676%
2023-05-22	51.6750	51.8200	49.1000	51.7300	+0.652%	41,081	-47.516%
2023-05-19	51.4500	51.4950	48.9000	51.3950	0.000%	4,171	-47.174%
2023-05-18	50.5900	51.3950	48.0800	51.3950	+1.211%	11,032	-47.174%
2023-05-17	50.7350	50.8250	48.2200	50.7800	+1.065%	22,582	-46.534%
2023-05-16	49.8200	50.2450	47.3400	50.2450	+1.907%	13,456	-45.965%
2023-05-15	48.7250	49.3500	46.3000	49.3050	+1.681%	12,231	-44.935%
2023-05-12	49.0050	49.0050	48.4900	48.4900	+0.414%	17,106	-44.009%
2023-05-11	50.0100	50.0100	47.5200	48.2900	-3.178%	28,415	-43.777%
2023-05-10	47.4900	49.8750	45.1200	49.8750	+5.111%	32,908	-45.564%
2023-05-09	47.8750	47.8750	45.5000	47.4500	-2.346%	11,250	-42.782%
2023-05-05	49.3850	49.3850	46.9200	48.5900	-0.072%	6,506	-44.124%
2023-05-04	49.0700	49.0700	46.6400	48.6250	+0.465%	9,324	-44.165%
2023-05-03	48.9600	48.9600	46.5200	48.4000	-2.459%	51,637	-43.905%
2023-05-02	50.1550	50.1550	47.6600	49.6200	+0.751%	12,063	-45.284%
2023-04-28	49.1600	49.3950	46.7200	49.2500	-0.404%	10,255	-44.873%
2023-04-27	50.0100	50.0100	47.5200	49.4500	-0.363%	6,681	-45.096%
2023-04-26	49.2950	49.8650	49.2050	49.6300	+1.141%	8,055	-45.295%
2023-04-25	49.7200	49.7200	47.2400	49.0700	-3.434%	8,405	-44.671%
2023-04-24	49.9550	50.8700	47.4600	50.8150	+2.295%	32,177	-46.571%
2023-04-21	48.7250	49.6750	46.3000	49.6750	+1.554%	51,635	-45.345%
2023-04-20	49.8650	49.8650	47.3800	48.9150	-1.619%	8,904	-44.496%
2023-04-19	49.3400	49.7300	46.8800	49.7200	+1.366%	11,491	-45.394%
2023-04-18	49.2050	49.5850	46.7600	49.0500	-2.184%	65,462	-44.648%
2023-04-17	49.2050	50.1450	46.7600	50.1450	+2.725%	15,174	-45.857%
2023-04-14	48.1650	48.8150	48.1650	48.8150	+1.087%	7,623	-44.382%
2023-04-13	48.2450	48.4000	48.2450	48.2900	+0.187%	13,643	-43.777%
2023-04-12	48.4000	48.4900	48.2000	48.2000	+0.073%	5,672	-43.672%
2023-04-11	47.2200	48.1650	44.8600	48.1650	+2.697%	23,079	-43.631%
2023-04-06	47.0700	47.0700	44.7200	46.9000	-0.720%	12,850	-42.111%
2023-04-05	46.4800	47.3000	44.1600	47.2400	+1.417%	6,502	-42.528%
2023-04-04	46.9800	47.3000	44.6400	46.5800	-0.555%	3,622	-41.713%
2023-04-03	47.5700	47.5700	45.2000	46.8400	-1.286%	5,290	-42.037%
2023-03-31	47.2000	47.4500	44.8400	47.4500	+1.259%	6,703	-42.782%
2023-03-30	46.1200	46.8800	43.8200	46.8600	+1.870%	7,312	-42.061%
2023-03-29	45.3400	46.0000	45.3400	46.0000	-0.347%	14,945	-40.978%
2023-03-28	46.5200	46.8800	46.1600	46.1600	-1.008%	5,963	-41.183%
2023-03-27	46.0000	46.6300	43.7000	46.6300	+2.641%	8,541	-41.776%
2023-03-24	46.6700	46.6700	44.3400	45.4300	-3.299%	14,200	-40.238%
2023-03-23	46.2300	46.9800	46.1200	46.9800	+0.751%	9,239	-42.209%
2023-03-22	47.2000	47.5100	46.6300	46.6300	-2.212%	7,280	-41.776%
2023-03-21	47.1300	47.6850	44.7800	47.6850	+2.306%	19,114	-43.064%
2023-03-20	45.7000	46.6300	43.4200	46.6100	+0.604%	34,294	-41.751%
2023-03-17	46.3700	46.6900	44.0600	46.3300	+0.871%	181,816	-41.399%
2023-03-16	44.5600	45.9300	42.3400	45.9300	+4.553%	20,199	-40.888%
2023-03-15	44.6300	46.8600	42.2600	43.9300	-1.568%	8,242	-38.197%
2023-03-14	43.4700	44.6300	41.3000	44.6300	+4.276%	8,424	-39.166%
2023-03-13	43.8700	43.8700	41.6800	42.8000	-1.337%	7,860	-36.565%
2023-03-10	42.9400	43.6000	40.8000	43.3800	-1.409%	51,511	-37.414%
2023-03-09	44.1600	44.2500	41.9600	44.0000	-1.212%	5,477	-38.295%
2023-03-08	44.3500	44.5400	42.1400	44.5400	-0.246%	6,873	-39.044%
2023-03-07	44.8200	44.8200	42.5800	44.6500	-0.335%	6,643	-39.194%
2023-03-06	46.2300	46.2300	43.9200	44.8000	-2.736%	11,502	-39.397%
2023-03-03	44.2900	46.0600	44.2900	46.0600	+3.112%	38,276	-41.055%
2023-03-02	44.9200	44.9200	42.6800	44.6700	-1.434%	12,963	-39.221%
2023-03-01	45.2000	45.3400	42.9400	45.3200	-0.044%	13,615	-40.093%
2023-02-28	46.2100	46.2100	43.9000	45.3400	-2.578%	8,211	-40.119%
2023-02-27	46.7300	46.7300	44.4000	46.5400	+0.302%	7,094	-41.663%
2023-02-24	47.3800	47.3800	45.0200	46.4000	-0.897%	6,839	-41.487%
2023-02-23	46.6100	46.8200	46.5200	46.8200	+0.407%	4,561	-42.012%
2023-02-22	46.9000	46.9000	44.5600	46.6300	-0.851%	8,399	-41.776%
2023-02-21	46.7300	47.0300	44.4000	47.0300	-0.739%	7,808	-42.271%
2023-02-20	47.4100	47.4100	45.0400	47.3800	+0.488%	3,173	-42.697%
2023-02-17	47.6200	47.6200	45.2400	47.1500	-2.452%	3,340	-42.418%
2023-02-16	48.1650	48.3350	45.7800	48.3350	+0.656%	3,815	-43.830%
2023-02-15	48.5800	48.5800	46.1600	48.0200	-0.487%	40,151	-43.461%
2023-02-14	47.6000	49.2400	45.2200	48.2550	+0.931%	221,943	-43.736%
2023-02-13	46.8600	47.8100	44.5200	47.8100	+0.759%	12,102	-43.213%
2023-02-10	47.2600	47.4500	44.9000	47.4500	+0.445%	154,620	-42.782%
2023-02-09	47.4900	47.6200	45.1200	47.2400	+2.141%	13,435	-42.528%
2023-02-08	44.9000	45.3600	42.6600	46.2500	+3.398%	56,496	-41.297%
2023-02-07	44.9200	44.9200	42.6800	44.7300	-0.423%	9,913	-39.302%
2023-02-06	45.4700	45.4700	43.2000	44.9200	-1.340%	55,392	-39.559%
2023-02-03	44.8200	45.5300	42.5800	45.5300	+1.539%	23,654	-40.369%
2023-02-02	44.8000	45.7200	42.5600	44.8400	+1.817%	23,876	-39.451%
2023-02-01	43.2200	44.0400	41.0600	44.0400	+3.308%	227,376	-38.351%
2023-01-31	40.9600	42.6300	38.9200	42.6300	+2.896%	80,944	-36.312%
2023-01-30	41.4100	41.4300	39.3400	41.4300	-0.909%	13,266	-34.468%
2023-01-27	42.2900	42.2900	41.8100	41.8100	-1.182%	13,329	-35.063%
2023-01-26	42.0000	42.3100	39.9000	42.3100	+1.051%	14,090	-35.831%
2023-01-25	42.2500	42.2500	40.1400	41.8700	-0.594%	16,244	-35.156%
2023-01-24	42.4400	42.4600	42.1200	42.1200	-0.095%	17,493	-35.541%
2023-01-23	41.3200	42.4200	39.2600	42.1600	+3.283%	19,966	-35.602%
2023-01-20	40.2100	40.8200	38.2000	40.8200	+0.641%	8,422	-33.488%
2023-01-19	42.1400	42.1400	40.5400	40.5600	-2.990%	11,346	-33.062%
2023-01-18	42.1600	42.6500	40.0600	41.8100	+1.382%	22,686	-35.063%
2023-01-17	41.4900	41.4900	41.2400	41.2400	+0.365%	8,851	-34.166%
2023-01-16	39.8700	41.0900	37.8800	41.0900	+3.501%	23,368	-33.926%
2023-01-13	38.0200	39.7000	36.1200	39.7000	+4.254%	8,778	-31.612%
2023-01-12	38.2700	38.4200	37.9100	38.0800	-1.142%	17,867	-28.703%
2023-01-11	38.1800	38.5200	36.2800	38.5200	+0.156%	8,134	-29.517%
2023-01-10	38.4600	38.4600	36.5400	38.4600	-1.029%	6,552	-29.407%
2023-01-09	37.9300	38.8600	36.0400	38.8600	+3.765%	11,175	-30.134%
2023-01-06	37.4100	37.4500	35.5400	37.4500	+0.241%	10,502	-27.503%
2023-01-05	37.6400	37.6400	35.7600	37.3600	+0.891%	10,561	-27.329%
2023-01-04	37.0500	37.0500	35.2000	37.0300	-0.216%	8,639	-26.681%
2023-01-03	36.9000	37.5700	35.0600	37.1100	+2.969%	21,068	-26.839%
2022-12-30	36.2100	36.4000	34.4000	36.0400	-0.332%	2,741	-24.667%
2022-12-29	35.3400	36.1600	33.5800	36.1600	+0.528%	11,056	-24.917%
2022-12-28	36.0000	36.0000	34.2000	35.9700	-0.936%	8,203	-24.520%
2022-12-23	36.1400	36.3100	34.3400	36.3100	+0.055%	5,997	-25.227%
2022-12-22	36.8400	37.0300	35.0000	36.2900	-1.198%	9,465	-25.186%
2022-12-21	36.5800	36.9000	34.7600	36.7300	+1.268%	27,169	-26.082%
2022-12-20	35.9300	36.2700	34.1400	36.2700	-1.037%	44,071	-25.145%
2022-12-19	36.4000	36.6500	34.5800	36.6500	+1.103%	5,730	-25.921%
2022-12-16	38.1600	38.1600	36.2500	36.2500	-5.229%	90,810	-25.103%
2022-12-15	38.4400	38.4400	36.5200	38.2500	-5.063%	8,295	-29.020%
2022-12-13	38.4800	40.3500	36.5600	40.2900	+5.333%	15,659	-32.614%
2022-12-12	38.6100	39.0100	36.6800	38.2500	-2.149%	11,055	-29.020%
2022-12-09	38.2100	39.0900	38.2100	39.0900	+3.907%	15,218	-30.545%
2022-12-08	37.4100	37.6200	35.5400	37.6200	+0.804%	14,748	-27.831%
2022-12-07	36.6100	37.3200	34.7800	37.3200	+0.566%	12,634	-27.251%
2022-12-06	37.7800	37.7800	36.9400	37.1100	-1.851%	15,267	-26.839%
2022-12-05	37.3600	37.8100	35.5000	37.8100	+1.722%	18,113	-28.194%
2022-12-02	36.8000	37.2200	34.9600	37.1700	-1.406%	146,335	-26.957%
2022-12-01	36.6700	37.7000	34.8400	37.7000	+6.557%	9,688	-27.984%
2022-11-30	34.6100	35.3800	34.6100	35.3800	+2.939%	510,635	-23.262%
2022-11-29	36.3100	36.3100	34.3700	34.3700	-4.950%	25,644	-21.007%
2022-11-28	36.2700	36.2700	34.4600	36.1600	+1.119%	27,897	-24.917%
2022-11-25	35.6600	35.7600	33.8800	35.7600	-0.832%	9,711	-24.077%
2022-11-24	35.4500	36.0600	33.6800	36.0600	+1.836%	20,390	-24.709%
2022-11-23	35.4100	36.0400	33.6400	35.4100	-0.282%	16,294	-23.327%
2022-11-22	35.5500	36.1600	33.7800	35.5100	+0.481%	14,740	-23.543%
2022-11-21	36.3300	36.3300	34.5200	35.3400	-3.390%	20,065	-23.175%
2022-11-18	36.5600	36.5800	34.7400	36.5800	+1.022%	42,613	-25.779%
2022-11-17	36.1000	36.5400	34.3000	36.2100	-0.849%	40,226	-25.021%
2022-11-16	37.7800	37.7800	35.9000	36.5200	-5.290%	17,294	-25.657%
2022-11-15	38.7700	38.7700	36.8400	38.5600	-0.387%	21,405	-29.590%
2022-11-14	39.3400	39.3400	37.3800	38.7100	-1.174%	12,924	-29.863%
2022-11-11	38.1400	39.1700	36.2400	39.1700	+5.381%	9,872	-30.687%
2022-11-10	35.1500	37.1700	33.4000	37.1700	+5.059%	11,583	-26.957%
2022-11-09	35.7400	35.9300	33.9600	35.3800	-3.175%	15,866	-23.262%
2022-11-08	35.3600	36.5400	33.6000	36.5400	+3.454%	13,331	-25.698%
2022-11-07	34.7500	35.3400	33.0200	35.3200	+4.932%	23,135	-23.131%
2022-11-04	33.3600	34.4000	31.7000	33.6600	+0.508%	32,332	-19.340%
2022-11-03	30.7700	33.5700	29.2400	33.4900	+7.065%	52,307	-18.931%
2022-11-02	32.1400	32.5600	30.5400	31.2800	-3.188%	24,864	-13.203%
2022-11-01	32.2500	32.9600	30.6400	32.3100	+0.248%	48,101	-15.970%
2022-10-31	32.8400	33.5500	31.2000	32.2300	-2.599%	24,653	-15.762%
2022-10-28	34.1800	34.8800	31.8900	33.0900	-10.785%	148,149	-17.951%
2022-10-27	37.6000	37.6000	35.7200	37.0900	-0.403%	8,030	-26.800%
2022-10-26	37.2400	37.5700	35.3800	37.2400	+1.196%	1,414	-27.095%
2022-10-25	36.6100	36.8000	34.7800	36.8000	+1.294%	13,091	-26.223%
2022-10-24	35.6400	36.3300	33.8600	36.3300	+3.035%	9,265	-25.268%
2022-10-21	35.6200	35.6200	33.8400	35.2600	-1.177%	16,698	-23.001%
2022-10-20	35.0700	35.6800	33.3200	35.6800	+0.592%	10,624	-23.907%
2022-10-19	35.7000	35.7000	35.2600	35.4700	+0.056%	13,160	-23.456%
2022-10-18	35.0100	35.4500	33.2600	35.4500	+3.564%	27,108	-23.413%
2022-10-17	33.5100	34.2300	31.8400	34.2300	+0.146%	68,226	-20.684%
2022-10-14	34.4200	34.4200	32.7000	34.1800	+3.827%	26,557	-20.568%
2022-10-13	33.1300	33.1300	31.4800	32.9200	-1.378%	150,359	-17.527%
2022-10-12	33.9500	33.9500	32.2600	33.3800	-0.447%	22,165	-18.664%
2022-10-11	33.3800	33.5300	31.7200	33.5300	-0.386%	5,115	-19.028%
2022-10-10	34.3100	34.3500	32.6000	33.6600	-4.293%	33,854	-19.340%
2022-10-07	36.5400	36.5400	34.7200	35.1700	-1.842%	35,698	-22.804%
2022-10-06	37.2600	37.2600	35.4000	35.8300	-1.782%	35,499	-24.226%
2022-10-05	36.9000	37.2200	35.0600	36.4800	-0.627%	16,209	-25.576%
2022-10-04	35.1700	36.7100	35.1700	36.7100	+4.498%	8,847	-26.042%

.dark-mode .JkcTcG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JkcTcG{ color: #333333; background-color: white; border: 2px solid #333333; }COP1DCompuGroup Medical SE & Co. KgaA - Registered Sharesstock LSE

COP1D
CompuGroup Medical SE & Co. KgaA - Registered Shares
stock LSE