CompuGroup Medical SE & C... (COP.DE)
XETRA: COP.DE
· Real-Time Price · USD
22.14
0.04 (0.18%)
At close: Apr 17, 2025, 5:29 PM
COP.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 22.00 | 22.22 | 22.00 | 22.14 | n/a | 0.18% | 36,519 |
| Apr 16, 2025 | 22.30 | 22.30 | 22.04 | 22.10 | n/a | -0.18% | 7,512 |
| Apr 15, 2025 | 22.08 | 22.16 | 21.98 | 22.14 | n/a | 0.27% | 38,750 |
| Apr 14, 2025 | 22.14 | 22.14 | 22.02 | 22.08 | n/a | 0.36% | 1,763 |
| Apr 11, 2025 | 22.06 | 22.08 | 21.96 | 22.00 | n/a | 0.18% | 106,657 |
| Apr 10, 2025 | 22.58 | 22.58 | 21.96 | 21.96 | n/a | -0.18% | 62,384 |
| Apr 9, 2025 | 21.90 | 22.14 | 21.90 | 22.00 | n/a | -0.27% | 163,344 |
| Apr 8, 2025 | 22.18 | 22.20 | 22.00 | 22.06 | n/a | 0.18% | 16,965 |
| Apr 7, 2025 | 22.00 | 22.36 | 21.80 | 22.02 | n/a | -0.36% | 192,092 |
| Apr 4, 2025 | 22.58 | 22.64 | 22.02 | 22.10 | n/a | -1.78% | 75,533 |
| Apr 3, 2025 | 22.56 | 22.86 | 22.50 | 22.50 | n/a | -0.71% | 34,691 |
| Apr 2, 2025 | 22.54 | 22.76 | 22.54 | 22.66 | n/a | -0.26% | 77,100 |
| Apr 1, 2025 | 22.68 | 22.86 | 22.60 | 22.72 | n/a | 0.53% | 32,796 |
| Mar 31, 2025 | 22.52 | 22.70 | 22.52 | 22.60 | n/a | -0.44% | 15,532 |
| Mar 28, 2025 | 22.76 | 22.78 | 22.60 | 22.70 | n/a | 0.44% | 33,809 |
| Mar 27, 2025 | 22.62 | 22.74 | 22.60 | 22.60 | n/a | -0.09% | 41,747 |
| Mar 26, 2025 | 22.76 | 22.76 | 22.60 | 22.62 | n/a | -0.35% | 6,832 |
| Mar 25, 2025 | 22.78 | 22.78 | 22.62 | 22.70 | n/a | 0.00% | 14,714 |
| Mar 24, 2025 | 22.50 | 22.74 | 22.50 | 22.70 | n/a | 0.89% | 19,169 |
| Mar 21, 2025 | 22.42 | 22.64 | 22.42 | 22.50 | n/a | -0.35% | 34,469 |