CompuGroup Medical SE & Co. KGaA (LON:0MSD)
London · Delayed Price · Currency is GBP · Price in EUR 16.22
0.00 (0.00%)
Feb 11, 2026, 7:20 AM GMT
LON:0MSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.81% | 74 |
| Feb 10, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - | 50 |
| Feb 6, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.08% | 66 |
| Feb 5, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.53% | 116 |
| Feb 4, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.38% | 58 |
| Feb 3, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.60% | 58 |
| Feb 2, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.60% | 116 |
| Jan 30, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.97% | 120 |
| Jan 29, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | 124 |
| Jan 28, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | 60 |
| Jan 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.37% | 62 |
| Jan 26, 2026 | 26.52 | 26.70 | 26.52 | 26.70 | 26.70 | 0.60% | 7 |
| Jan 23, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.08% | 93 |
| Jan 22, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -1.63% | 210 |
| Jan 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.73% | - |
| Jan 19, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.60% | 111 |
| Jan 16, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 3.49% | 93 |
| Jan 15, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.49% | 90 |
| Jan 14, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - | 102 |
| Jan 13, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 3.59% | 198 |
| Jan 12, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -3.00% | 99 |
| Jan 9, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 3.10% | 168 |
| Jan 8, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.08% | 162 |
| Jan 7, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -1.92% | 168 |
| Jan 6, 2026 | 24.50 | 25.00 | 24.50 | 25.00 | 25.00 | - | 85 |
| Dec 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 168 |
| Dec 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 84 |
| Dec 22, 2025 | 23.60 | 25.00 | 23.60 | 25.00 | 25.00 | 1.21% | 6,258 |
| Dec 19, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.08% | 270 |
| Dec 18, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -1.12% | 258 |
| Dec 17, 2025 | 25.00 | 25.00 | 24.89 | 25.00 | 25.00 | 1.21% | 4,270 |
| Dec 15, 2025 | 24.80 | 25.00 | 24.70 | 24.70 | 24.70 | - | 4,282 |
| Dec 12, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -3.19% | 132 |
| Dec 11, 2025 | 24.20 | 25.51 | 24.20 | 25.51 | 25.51 | 5.86% | 202,129 |
| Dec 10, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.23% | 240 |
| Dec 9, 2025 | 24.10 | 24.40 | 24.10 | 24.40 | 24.40 | 0.41% | 16,120 |
| Dec 8, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.41% | 240 |
| Dec 5, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.17% | 240 |
| Dec 4, 2025 | 24.30 | 24.60 | 23.92 | 23.92 | 23.92 | -0.33% | 12,252 |
| Dec 3, 2025 | 24.30 | 24.30 | 24.00 | 24.00 | 24.00 | -1.23% | 121 |
| Dec 2, 2025 | 24.20 | 24.30 | 23.88 | 24.30 | 24.30 | 1.84% | 1,310 |
| Dec 1, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - | 120 |
| Nov 28, 2025 | 24.22 | 24.22 | 23.86 | 23.86 | 23.86 | - | 235 |
| Nov 27, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -1.40% | 117 |
| Nov 26, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.02% | 595 |
| Nov 25, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -1.98% | 75 |
| Nov 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | 6,000 |
| Nov 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.18% | 162 |
| Nov 20, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.42% | 78 |
| Nov 19, 2025 | 24.20 | 24.20 | 23.62 | 23.62 | 23.62 | -0.34% | 6,075 |