CompuGroup Medical SE & Co KgaA Historical Data - COP

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721766420	15.66	-0.08	-0.51	15.82	15.88	15.51	30223
1721677800	15.74	0.62	4.10	15.49	15.8	15.34	37142
1721420760	15.12	-0.55	-3.51	15.67	15.67	15.11	56904
1721334360	15.67	0.11	0.71	15.61	15.72	15.5	58129
1721248020	15.56	-0.43	-2.69	15.98	15.98	15.51	46197
1721161560	15.99	0.07	0.44	15.83	15.99	15.56	36301
1721075160	15.92	-0.11	-0.69	16.02	16.39	15.66	102991
1720815960	16.03	0.01	0.06	16.29	16.79	15.63	170238
1720729560	16.02	0.44	2.82	15.59	16.3	15.4	168105
1720643220	15.58	-1.12	-6.71	16.629999	16.87	15.41	431767
1720556760	16.7	-7.12	-29.89	23.82	23.88	15.74	564089
1720470360	23.82	-0.2	-0.83	23.76	24.16	23.76	5293
1720211220	24.02	0.5	2.13	23.8	24.2	23.66	9694
1720124820	23.52	-0.3	-1.26	23.84	23.88	23.5	10112
1720038420	23.82	0.44	1.88	23.66	23.84	23.5	6353
1719952020	23.38	-0.7	-2.91	23.82	23.94	23.34	15104
1719865620	24.08	0.16	0.67	23.94	24.2	23.74	13603
1719606420	23.92	-0.84	-3.39	24.8	24.86	23.66	25258
1719520020	24.76	-0.4	-1.59	24.88	25.18	24.22	21171
1719433620	25.16	-0.1	-0.40	24.9	25.16	24.66	10789
1719347160	25.26	-0.14	-0.55	25.06	25.38	24.6	10255
1719260820	25.4	0.06	0.24	25.06	25.68	24.82	7183
1719001620	25.34	0.22	0.88	24.84	25.4	24.84	4602
1718915160	25.12	0.56	2.28	24.56	25.12	24.54	20941
1718828820	24.56	-0.2	-0.81	24.74	24.78	24.5	13146
1718742360	24.76	0.1	0.41	24.92	24.98	24.58	5339
1718656020	24.66	0.06	0.24	24.6	24.88	24.4	13563
1718396820	24.6	-0.48	-1.91	24.96	25.1	24.26	15667
1718310420	25.08	-0.62	-2.41	25.7	25.7	24.78	24472
1718224020	25.7	0.3	1.18	25.44	25.72	25.24	17458
1718137620	25.4	0.08	0.32	25.4	25.6	25.22	16670
1718051220	25.32	-1.54	-5.73	26.4	26.42	25.12	31693
1717792020	26.86	-0.4	-1.47	27.24	27.24	26.82	10928
1717705620	27.26	-0.44	-1.59	27.72	28.06	26.92	16052
1717619220	27.7	0.5	1.84	27.24	27.7	27.1	7427
1717532820	27.2	-0.06	-0.22	27.54	27.58	26.9	8879
1717446420	27.26	-0.28	-1.02	27.74	28	27.22	9478
1717187220	27.54	0.18	0.66	27.5	27.54	27.18	4110
1717100820	27.36	0.1	0.37	27.36	27.56	27.3	3762
1717014420	27.26	-0.36	-1.30	27.64	27.64	27.02	7642
1716928020	27.62	-0.08	-0.29	27.7	28.22	27.48	11558
1716841560	27.7	0.04	0.14	27.52	27.7	27.3	10032
1716582420	27.66	0.18	0.66	27.36	27.74	27.24	8183
1716496020	27.48	-1.16	-4.05	27.76	27.9	27.46	10650
1716409620	28.64	-0.06	-0.21	28.7	28.94	28.08	11042
1716323160	28.7	0.54	1.92	28.12	28.7	28.12	20528
1716236760	28.16	-0.16	-0.56	28.6	28.6	28	6062
1715977620	28.32	-0.38	-1.32	28.42	28.76	28.32	10908
1715891220	28.7	0.54	1.92	28.44	28.76	28.14	10919
1715804820	28.16	-0.04	-0.14	28.44	28.52	27.76	18625
1715718420	28.2	0.64	2.32	27.28	28.26	27.26	19943
1715631960	27.56	-0.38	-1.36	28	28.2	27.1	33550
1715372820	27.94	0.62	2.27	27.34	27.96	27.02	30367
1715286420	27.32	-0.6	-2.15	27.9	28.22	27.12	23619
1715200020	27.92	-1.36	-4.64	29.28	29.4	26.96	54063
1715113620	29.28	0.74	2.59	28.78	29.28	28.48	20154
1715027220	28.54	-0.26	-0.90	28.78	28.78	28.32	8902
1714768020	28.8	0.26	0.91	28.4	29.08	28.26	7156
1714681560	28.54	0.56	2.00	28.26	28.54	28	5616
1714508820	27.98	-0.78	-2.71	28.74	28.74	27.98	4704
1714422420	28.76	0.1	0.35	28.9	28.9	28.38	15651
1714163220	28.66	0.76	2.72	28.02	28.66	27.78	6005
1714076820	27.9	-1.12	-3.86	29.02	29.26	27.76	21371
1713990420	29.02	-0.26	-0.89	29.4	29.4	29.02	5898

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

CompuGroup Medical SE & Co KgaA (COP)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

CompuGroup Medical SE & Co KgaA (COP) Historical

CompuGroup Medical SE & Co KgaA (COP)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE