CompuGroup Medical SE & Co. KGaA (ETR:COP)
Germany · Delayed Price · Currency is EUR 22.66
+0.24 (1.07%)
Inactive · Last trade price on Jun 24, 2025
ETR:COP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 22.28 | 23.36 | 22.28 | 22.66 | 22.61 | 1.07% | 145,385 |
| Jun 23, 2025 | 22.44 | 22.90 | 22.14 | 22.42 | 22.37 | -0.80% | 123,930 |
| Jun 20, 2025 | 22.90 | 23.30 | 22.38 | 22.60 | 22.55 | -1.40% | 134,082 |
| Jun 19, 2025 | 22.40 | 23.44 | 22.40 | 22.92 | 22.87 | 2.14% | 84,919 |
| Jun 18, 2025 | 22.08 | 22.44 | 22.08 | 22.44 | 22.39 | 1.08% | 25,029 |
| Jun 17, 2025 | 22.06 | 22.20 | 22.02 | 22.20 | 22.15 | 0.54% | 26,201 |
| Jun 16, 2025 | 22.02 | 22.08 | 22.00 | 22.08 | 22.03 | 0.18% | 52,325 |
| Jun 13, 2025 | 22.04 | 22.10 | 22.02 | 22.04 | 21.99 | - | 17,301 |
| Jun 12, 2025 | 22.04 | 22.10 | 22.04 | 22.04 | 21.99 | -0.18% | 49,971 |
| Jun 11, 2025 | 22.00 | 22.10 | 22.00 | 22.08 | 22.03 | -0.09% | 20,285 |
| Jun 10, 2025 | 22.02 | 22.10 | 22.02 | 22.10 | 22.05 | - | 30,884 |
| Jun 9, 2025 | 22.00 | 22.10 | 21.98 | 22.10 | 22.05 | 0.27% | 20,706 |
| Jun 6, 2025 | 22.00 | 22.04 | 22.00 | 22.04 | 21.99 | -0.09% | 26,348 |
| Jun 5, 2025 | 22.00 | 22.06 | 21.98 | 22.06 | 22.01 | 0.09% | 37,639 |
| Jun 4, 2025 | 22.04 | 22.06 | 22.02 | 22.04 | 21.99 | - | 15,004 |
| Jun 3, 2025 | 22.02 | 22.10 | 22.02 | 22.04 | 21.99 | - | 19,957 |
| Jun 2, 2025 | 22.04 | 22.10 | 22.02 | 22.04 | 21.99 | -0.18% | 36,909 |
| May 30, 2025 | 22.10 | 22.10 | 22.06 | 22.08 | 22.03 | - | 111,070 |
| May 29, 2025 | 22.10 | 22.10 | 22.06 | 22.08 | 22.03 | -0.09% | 41,872 |
| May 28, 2025 | 22.06 | 22.10 | 22.00 | 22.10 | 22.05 | - | 30,620 |
| May 27, 2025 | 22.04 | 22.10 | 22.02 | 22.10 | 22.05 | 0.27% | 52,806 |
| May 26, 2025 | 22.02 | 22.08 | 22.02 | 22.04 | 21.99 | -0.18% | 6,004 |
| May 23, 2025 | 22.02 | 22.10 | 22.00 | 22.08 | 22.03 | 0.09% | 18,648 |
| May 22, 2025 | 22.00 | 22.06 | 22.00 | 22.06 | 22.01 | -0.09% | 13,020 |
| May 21, 2025 | 22.08 | 22.08 | 22.02 | 22.08 | 22.03 | 0.09% | 17,979 |
| May 20, 2025 | 22.04 | 22.08 | 22.02 | 22.06 | 22.01 | - | 10,568 |
| May 19, 2025 | 22.02 | 22.10 | 22.00 | 22.06 | 22.01 | - | 35,656 |
| May 16, 2025 | 22.10 | 22.10 | 22.00 | 22.06 | 22.01 | -0.09% | 16,582 |
| May 15, 2025 | 22.14 | 22.14 | 22.00 | 22.08 | 22.03 | -0.09% | 17,708 |
| May 14, 2025 | 22.04 | 22.12 | 22.04 | 22.10 | 22.05 | 0.27% | 30,270 |
| May 13, 2025 | 22.06 | 22.08 | 22.04 | 22.04 | 21.99 | -0.45% | 10,489 |
| May 12, 2025 | 22.06 | 22.18 | 22.00 | 22.14 | 22.09 | 0.27% | 103,174 |
| May 9, 2025 | 22.02 | 22.12 | 22.02 | 22.08 | 22.03 | -0.18% | 16,603 |
| May 8, 2025 | 22.16 | 22.16 | 22.08 | 22.12 | 22.07 | -0.27% | 4,120 |
| May 7, 2025 | 22.04 | 22.18 | 22.04 | 22.18 | 22.13 | -0.09% | 4,263 |
| May 6, 2025 | 22.04 | 22.20 | 22.02 | 22.20 | 22.15 | - | 11,892 |
| May 5, 2025 | 22.08 | 22.20 | 22.02 | 22.20 | 22.15 | 0.18% | 10,913 |
| May 2, 2025 | 22.24 | 22.26 | 22.00 | 22.16 | 22.11 | -0.09% | 38,276 |
| Apr 30, 2025 | 22.00 | 22.18 | 21.86 | 22.18 | 22.13 | 0.73% | 33,050 |
| Apr 29, 2025 | 22.26 | 22.30 | 22.02 | 22.02 | 21.97 | -0.54% | 24,684 |
| Apr 28, 2025 | 22.28 | 22.28 | 22.10 | 22.14 | 22.09 | 0.09% | 9,335 |
| Apr 25, 2025 | 22.16 | 22.38 | 22.08 | 22.12 | 22.07 | 0.55% | 30,906 |
| Apr 24, 2025 | 22.04 | 22.20 | 22.00 | 22.00 | 21.95 | -0.18% | 595,261 |
| Apr 23, 2025 | 22.12 | 22.14 | 22.00 | 22.04 | 21.99 | -0.27% | 71,479 |
| Apr 22, 2025 | 22.12 | 22.24 | 22.00 | 22.10 | 22.05 | -0.18% | 13,024 |
| Apr 17, 2025 | 22.00 | 22.22 | 22.00 | 22.14 | 22.09 | 0.18% | 36,519 |
| Apr 16, 2025 | 22.30 | 22.30 | 22.04 | 22.10 | 22.05 | -0.18% | 7,512 |
| Apr 15, 2025 | 22.08 | 22.16 | 21.98 | 22.14 | 22.09 | 0.27% | 38,750 |
| Apr 14, 2025 | 22.14 | 22.14 | 22.02 | 22.08 | 22.03 | 0.36% | 1,763 |
| Apr 11, 2025 | 22.06 | 22.08 | 21.96 | 22.00 | 21.95 | 0.18% | 106,657 |