CompuGroup Medical SE & C... (COP.DE)
22.62
0.00 (0.00%)
At close: Mar 12, 2025, 5:29 PM
COP.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 22.80 | 22.88 | 22.62 | 22.62 | -0.04 | -0.18% | 21,751 |
| Mar 10, 2025 | 22.52 | 22.70 | 22.52 | 22.66 | 0.06 | 0.27% | 9,523 |
| Mar 7, 2025 | 22.50 | 22.64 | 22.48 | 22.60 | 0.10 | 0.44% | 83,657 |
| Mar 6, 2025 | 22.24 | 22.62 | 22.12 | 22.50 | 0.00 | 0.00% | 19,645 |
| Mar 5, 2025 | 22.14 | 22.70 | 22.14 | 22.50 | 0.00 | 0.00% | 48,240 |
| Mar 4, 2025 | 22.46 | 22.58 | 22.18 | 22.50 | -0.10 | -0.44% | 50,365 |
| Mar 3, 2025 | 22.26 | 22.64 | 22.16 | 22.60 | 0.30 | 1.35% | 14,904 |
| Feb 28, 2025 | 22.50 | 22.66 | 22.30 | 22.30 | -0.38 | -1.68% | 107,928 |
| Feb 27, 2025 | 22.78 | 22.78 | 22.60 | 22.68 | 0.08 | 0.35% | 43,925 |
| Feb 26, 2025 | 22.60 | 22.84 | 22.60 | 22.60 | -0.14 | -0.62% | 27,753 |
| Feb 25, 2025 | 22.48 | 22.92 | 22.48 | 22.74 | 0.16 | 0.71% | 22,480 |
| Feb 24, 2025 | 22.28 | 22.70 | 22.26 | 22.58 | 0.44 | 1.99% | 25,395 |
| Feb 21, 2025 | 22.26 | 22.54 | 22.14 | 22.14 | -0.14 | -0.63% | 31,323 |
| Feb 20, 2025 | 22.50 | 22.56 | 22.12 | 22.28 | -0.22 | -0.98% | 67,092 |
| Feb 19, 2025 | 22.80 | 22.86 | 22.50 | 22.50 | -0.30 | -1.32% | 43,083 |
| Feb 18, 2025 | 22.94 | 23.16 | 22.80 | 22.80 | -0.30 | -1.30% | 19,673 |
| Feb 17, 2025 | 22.66 | 23.26 | 22.66 | 23.10 | 0.36 | 1.58% | 65,260 |
| Feb 14, 2025 | 22.62 | 22.98 | 22.62 | 22.74 | 0.16 | 0.71% | 49,453 |
| Feb 13, 2025 | 22.56 | 22.88 | 22.50 | 22.58 | -0.14 | -0.62% | 71,508 |
| Feb 12, 2025 | 22.10 | 22.80 | 22.10 | 22.72 | 0.54 | 2.43% | 61,919 |
| Feb 11, 2025 | 22.02 | 22.38 | 21.98 | 22.18 | 0.08 | 0.36% | 263,666 |
| Feb 10, 2025 | 22.72 | 22.80 | 22.06 | 22.10 | -0.62 | -2.73% | 142,066 |
| Feb 7, 2025 | 22.88 | 22.88 | 22.52 | 22.72 | -0.10 | -0.44% | 102,060 |
| Feb 6, 2025 | 22.78 | 22.98 | 22.78 | 22.82 | 0.00 | 0.00% | 60,376 |
| Feb 5, 2025 | 22.72 | 23.02 | 22.72 | 22.82 | -0.02 | -0.09% | 145,096 |
| Feb 4, 2025 | 22.72 | 22.92 | 22.66 | 22.84 | 0.04 | 0.18% | 72,234 |
| Feb 3, 2025 | 22.74 | 22.96 | 22.70 | 22.80 | -0.30 | -1.30% | 103,072 |
| Jan 31, 2025 | 23.16 | 23.30 | 23.02 | 23.10 | -0.18 | -0.77% | 114,083 |
| Jan 30, 2025 | 23.34 | 23.78 | 23.22 | 23.28 | -0.12 | -0.51% | 210,778 |
| Jan 29, 2025 | 23.50 | 23.62 | 23.12 | 23.40 | -0.10 | -0.43% | 143,565 |
| Jan 28, 2025 | 23.30 | 23.58 | 23.26 | 23.50 | 0.14 | 0.60% | 139,538 |
| Jan 27, 2025 | 22.82 | 23.36 | 22.82 | 23.36 | 0.36 | 1.57% | 114,833 |
| Jan 24, 2025 | 22.78 | 23.12 | 22.76 | 23.00 | 0.20 | 0.88% | 100,624 |
| Jan 23, 2025 | 22.28 | 22.90 | 22.26 | 22.80 | 0.52 | 2.33% | 377,368 |
| Jan 22, 2025 | 22.12 | 22.32 | 22.06 | 22.28 | 0.08 | 0.36% | 439,080 |
| Jan 21, 2025 | 22.08 | 22.26 | 22.08 | 22.20 | 0.08 | 0.36% | 252,789 |
| Jan 20, 2025 | 22.02 | 22.14 | 22.02 | 22.12 | 0.02 | 0.09% | 370,628 |
| Jan 17, 2025 | 22.06 | 22.14 | 22.00 | 22.10 | 0.02 | 0.09% | 215,249 |
| Jan 16, 2025 | 21.88 | 22.14 | 21.84 | 22.08 | 0.28 | 1.28% | 360,198 |
| Jan 15, 2025 | 21.70 | 21.92 | 21.70 | 21.80 | 0.06 | 0.28% | 154,576 |
| Jan 14, 2025 | 21.74 | 21.86 | 21.60 | 21.74 | 0.02 | 0.09% | 230,970 |
| Jan 13, 2025 | 21.90 | 21.96 | 21.72 | 21.72 | -0.22 | -1.00% | 185,691 |
| Jan 10, 2025 | 21.98 | 22.02 | 21.90 | 21.94 | -0.06 | -0.27% | 132,464 |
| Jan 9, 2025 | 21.98 | 22.04 | 21.96 | 22.00 | 0.00 | 0.00% | 184,758 |
| Jan 8, 2025 | 21.92 | 22.08 | 21.92 | 22.00 | 0.02 | 0.09% | 265,152 |
| Jan 7, 2025 | 22.04 | 22.50 | 21.98 | 21.98 | -0.06 | -0.27% | 536,717 |
| Jan 6, 2025 | 21.90 | 22.08 | 21.88 | 22.04 | 0.14 | 0.64% | 574,545 |
| Jan 3, 2025 | 21.80 | 21.90 | 21.78 | 21.90 | 0.04 | 0.18% | 231,750 |
| Jan 2, 2025 | 21.74 | 21.90 | 21.74 | 21.86 | 0.10 | 0.46% | 320,828 |
| Dec 30, 2024 | 21.72 | 21.84 | 21.72 | 21.76 | 0.00 | 0.00% | 98,622 |