CompuGroup Medical SE & Co. KGaA (LON:0MSD)
London · Delayed Price · Currency is GBP · Price in EUR 23.80
+0.12 (0.51%)
At close: Oct 17, 2025
LON:0MSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | 1,512 |
| Oct 22, 2025 | 23.70 | 24.00 | 23.70 | 24.00 | 24.00 | 0.76% | 3,680 |
| Oct 20, 2025 | 23.64 | 23.82 | 23.64 | 23.82 | 23.82 | 0.08% | 87 |
| Oct 17, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.51% | 10,000 |
| Oct 15, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.50% | 57 |
| Oct 13, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.92% | 57 |
| Oct 10, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.25% | 21 |
| Oct 2, 2025 | 23.96 | 24.20 | 23.96 | 23.96 | 23.96 | 1.01% | 49,933 |
| Sep 30, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -2.14% | 95 |
| Sep 29, 2025 | 24.40 | 24.40 | 24.24 | 24.24 | 24.24 | 0.16% | 30,000 |
| Sep 24, 2025 | 24.07 | 24.20 | 23.62 | 24.20 | 24.20 | 1.26% | 10,918 |
| Sep 23, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.08% | 1,810 |
| Sep 22, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.08% | 4,118 |
| Sep 19, 2025 | 23.60 | 23.90 | 23.60 | 23.90 | 23.90 | - | 345 |
| Sep 18, 2025 | 23.56 | 23.90 | 23.56 | 23.90 | 23.90 | - | 3,617 |
| Sep 17, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | 1,088 |
| Sep 16, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.27% | 2,247 |
| Sep 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 126 |
| Sep 12, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.26% | 147 |
| Sep 11, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | 10,000 |
| Sep 10, 2025 | 23.50 | 23.90 | 23.50 | 23.90 | 23.90 | - | 2,652 |
| Sep 9, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.27% | 10,011 |
| Sep 8, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.43% | 162 |
| Sep 5, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.17% | 210 |
| Sep 4, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.09% | 216 |
| Sep 3, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.26% | 52,560 |
| Sep 2, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.09% | 237 |
| Sep 1, 2025 | 23.50 | 23.50 | 23.40 | 23.40 | 23.40 | -2.01% | 251 |
| Aug 29, 2025 | 23.40 | 23.88 | 23.40 | 23.88 | 23.88 | 1.62% | 1,222 |
| Aug 28, 2025 | 23.32 | 23.50 | 23.32 | 23.50 | 23.50 | - | 224 |
| Aug 27, 2025 | 23.40 | 23.50 | 23.40 | 23.50 | 23.50 | -0.02% | 199 |
| Aug 26, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.32% | 30,000 |
| Aug 22, 2025 | 23.80 | 23.82 | 23.80 | 23.82 | 23.82 | 0.03% | 264 |
| Aug 21, 2025 | 23.80 | 23.81 | 23.80 | 23.81 | 23.81 | 2.02% | 268 |
| Aug 20, 2025 | 23.80 | 23.81 | 23.34 | 23.34 | 23.34 | -2.01% | 317 |
| Aug 19, 2025 | 23.80 | 23.82 | 23.80 | 23.82 | 23.82 | 0.11% | 312 |
| Aug 15, 2025 | 23.78 | 23.79 | 23.78 | 23.79 | 23.79 | 0.82% | 292 |
| Aug 14, 2025 | 23.58 | 23.60 | 23.58 | 23.60 | 23.60 | -1.26% | 336 |
| Aug 13, 2025 | 23.88 | 23.90 | 23.88 | 23.90 | 23.90 | 1.18% | 600 |
| Aug 12, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.08% | 897 |
| Aug 11, 2025 | 23.52 | 24.10 | 23.52 | 23.60 | 23.60 | -0.89% | 3,766 |
| Aug 8, 2025 | 23.80 | 23.81 | 23.80 | 23.81 | 23.81 | 0.90% | 472 |
| Aug 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.30% | 1 |
| Aug 6, 2025 | 23.66 | 23.67 | 23.66 | 23.67 | 23.67 | 0.65% | 244 |
| Aug 5, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.76% | 7 |
| Aug 1, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.65 | -0.67% | - |
| Jul 30, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.81 | 0.25% | - |
| Jul 28, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.75 | -1.33% | 2 |
| Jul 21, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.07 | 0.08% | 30 |
| Jul 17, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.05 | 1.26% | - |