Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,813.07 +750.66 (+1.12%) CMC Crypto 200
1,371.64 +41.03 (+3.08%)
CompuGroup Medical SE & Co. KGaA (0MSD.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:39AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 15.66 | 15.81 | 15.58 | 15.65 | 15.65 | 1,402 |
| 25 Jul 2024 | 15.66 | 15.69 | 15.35 | 15.62 | 15.62 | 1,928 |
| 24 Jul 2024 | 15.59 | 15.92 | 15.57 | 15.77 | 15.77 | 4,957 |
| 23 Jul 2024 | 15.72 | 15.87 | 15.50 | 15.67 | 15.67 | 14,131 |
| 22 Jul 2024 | 15.29 | 15.80 | 15.45 | 15.59 | 15.59 | 7,930 |
| 19 Jul 2024 | 15.34 | 15.58 | 15.29 | 15.35 | 15.35 | 2,221 |
| 18 Jul 2024 | 15.60 | 15.64 | 15.46 | 15.57 | 15.57 | 6,465 |
| 17 Jul 2024 | 15.89 | 15.90 | 15.49 | 15.64 | 15.64 | 28,156 |
| 16 Jul 2024 | 15.85 | 15.94 | 15.64 | 15.85 | 15.85 | 9,261 |
| 15 Jul 2024 | 16.01 | 16.39 | 15.67 | 15.83 | 15.83 | 19,238 |
| 12 Jul 2024 | 16.26 | 16.78 | 15.62 | 15.99 | 15.99 | 19,918 |
| 11 Jul 2024 | 15.40 | 16.28 | 15.16 | 15.85 | 15.85 | 38,634 |
| 10 Jul 2024 | 16.58 | 16.89 | 15.42 | 15.61 | 15.61 | 103,054 |
| 09 Jul 2024 | 23.81 | 23.80 | 15.71 | 16.70 | 16.70 | 12,742 |
| 08 Jul 2024 | 23.78 | 24.14 | 23.86 | 23.96 | 23.96 | 1,083 |
| 05 Jul 2024 | 23.70 | 24.18 | 23.66 | 23.92 | 23.92 | 1,616 |
| 04 Jul 2024 | 23.81 | 23.86 | 23.53 | 23.66 | 23.66 | 415 |
| 03 Jul 2024 | 23.64 | 23.78 | 23.50 | 23.50 | 23.50 | 2,843 |
| 02 Jul 2024 | 23.64 | 23.92 | 23.42 | 23.48 | 23.48 | 12,653 |
| 01 Jul 2024 | 23.97 | 24.26 | 23.78 | 23.80 | 23.80 | 2,792 |
| 28 Jun 2024 | 24.80 | 24.82 | 23.72 | 23.87 | 23.87 | 3,194 |
| 27 Jun 2024 | 24.86 | 25.16 | 24.80 | 24.86 | 24.86 | 1,231 |
| 26 Jun 2024 | 25.11 | 25.08 | 24.76 | 24.76 | 24.76 | 5,526 |
| 25 Jun 2024 | 25.24 | 25.00 | 24.62 | 24.85 | 24.85 | 3,040 |
| 24 Jun 2024 | 25.07 | 25.38 | 24.82 | 25.37 | 25.37 | 415 |
| 21 Jun 2024 | 25.05 | 25.32 | 24.88 | 25.18 | 25.18 | 3,334 |
| 20 Jun 2024 | 24.63 | 25.08 | 24.50 | 25.08 | 25.08 | 657 |
| 19 Jun 2024 | 24.61 | 24.68 | 24.44 | 24.61 | 24.61 | 1,631 |
| 18 Jun 2024 | 24.84 | 25.02 | 24.56 | 24.66 | 24.66 | 1,065 |
| 17 Jun 2024 | 24.58 | 24.72 | 24.42 | 24.71 | 24.71 | 732 |
| 14 Jun 2024 | 25.05 | 24.94 | 24.38 | 24.48 | 24.48 | 1,087 |
| 13 Jun 2024 | 25.74 | 25.62 | 24.92 | 25.04 | 25.04 | 2,113 |
| 12 Jun 2024 | 25.41 | 25.82 | 25.20 | 25.68 | 25.68 | 558 |
| 11 Jun 2024 | 25.30 | 25.60 | 25.12 | 25.34 | 25.34 | 5,730 |
| 10 Jun 2024 | 26.96 | 27.14 | 24.44 | 25.30 | 25.30 | 12,757 |
| 07 Jun 2024 | 27.13 | 27.28 | 26.74 | 26.97 | 26.97 | 305,331 |
| 06 Jun 2024 | 27.66 | 28.18 | 26.96 | 27.13 | 27.13 | 1,538 |
| 05 Jun 2024 | 27.30 | 27.66 | 27.12 | 27.66 | 27.66 | 1,283 |
| 04 Jun 2024 | 27.38 | 27.40 | 26.92 | 27.15 | 27.15 | 2,592 |
| 03 Jun 2024 | 27.78 | 27.96 | 27.20 | 27.32 | 27.32 | 1,267 |
| 31 May 2024 | 27.24 | 27.54 | 27.30 | 27.52 | 27.52 | 1,052 |
| 30 May 2024 | 27.34 | 27.52 | 26.76 | 27.38 | 27.38 | 1,074 |
| 29 May 2024 | 27.32 | 27.40 | 27.00 | 27.29 | 27.29 | 2,975 |
| 28 May 2024 | 27.55 | 28.18 | 27.58 | 27.80 | 27.80 | 3,554 |
| 24 May 2024 | 27.26 | 27.70 | 27.24 | 27.55 | 27.55 | 1,799 |
| 23 May 2024 | 27.53 | 27.94 | 27.50 | 27.59 | 27.59 | 1,879 |
| 23 May 2024 | 1 Dividend | |||||
| 22 May 2024 | 28.46 | 28.84 | 28.10 | 28.75 | 27.75 | 3,806 |
| 21 May 2024 | 28.29 | 28.72 | 28.38 | 28.56 | 27.57 | 726 |
| 20 May 2024 | 28.27 | 28.44 | 28.00 | 28.24 | 27.26 | 811 |
| 17 May 2024 | 28.50 | 28.64 | 28.26 | 28.44 | 27.45 | 256 |
| 16 May 2024 | 28.25 | 28.78 | 27.98 | 28.64 | 27.64 | 2,385 |
| 15 May 2024 | 28.21 | 28.36 | 27.74 | 28.36 | 27.37 | 368 |
| 14 May 2024 | 27.55 | 28.12 | 27.36 | 27.62 | 26.66 | 1,952 |
| 13 May 2024 | 27.24 | 27.30 | 27.08 | 27.26 | 26.31 | 1,591 |
| 10 May 2024 | 27.22 | 27.80 | 27.06 | 27.78 | 26.81 | 1,676 |
| 09 May 2024 | 27.62 | 27.90 | 27.08 | 27.37 | 26.42 | 12,029 |
| 08 May 2024 | 28.94 | 29.22 | 27.14 | 27.30 | 26.35 | 5,691 |
| 07 May 2024 | 28.44 | 29.28 | 28.60 | 29.28 | 28.26 | 232 |
| 03 May 2024 | 28.35 | 29.14 | 28.30 | 28.88 | 27.88 | 837 |
| 02 May 2024 | 28.25 | 28.40 | 28.00 | 28.36 | 27.37 | 2,461 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 28.71 | 28.60 | 28.12 | 28.15 | 27.17 | 2,590 |
| 29 Apr 2024 | 28.67 | 28.84 | 28.44 | 28.56 | 27.57 | 2,096 |
| 26 Apr 2024 | 28.00 | 28.50 | 28.18 | 28.20 | 27.22 | 10,072 |
| 25 Apr 2024 | 29.20 | 28.94 | 27.64 | 28.21 | 27.23 | 24,003 |
| 24 Apr 2024 | 29.28 | 29.40 | 29.06 | 29.28 | 28.26 | 11,375 |
| 23 Apr 2024 | 29.09 | 29.26 | 29.04 | 29.19 | 28.17 | 4,254 |
| 22 Apr 2024 | 29.32 | 29.68 | 28.90 | 29.28 | 28.26 | 3,077 |
| 19 Apr 2024 | 29.41 | 29.28 | 28.92 | 29.07 | 28.06 | 12,410 |
| 18 Apr 2024 | 29.34 | 29.46 | 29.00 | 29.15 | 28.13 | 7,204 |
| 17 Apr 2024 | 28.90 | 29.48 | 28.99 | 29.32 | 28.30 | 11,563 |
| 16 Apr 2024 | 29.41 | 29.46 | 28.90 | 28.94 | 27.94 | 20,276 |
| 15 Apr 2024 | 30.54 | 30.82 | 29.66 | 29.70 | 28.67 | 103,300 |
| 12 Apr 2024 | 30.77 | 30.98 | 30.48 | 30.58 | 29.52 | 9,172 |
| 11 Apr 2024 | 30.35 | 30.84 | 30.20 | 30.68 | 29.61 | 16,826 |
| 10 Apr 2024 | 30.54 | 31.08 | 30.20 | 30.44 | 29.38 | 13,313 |
| 09 Apr 2024 | 30.12 | 31.02 | 30.12 | 30.46 | 29.40 | 8,053 |
| 08 Apr 2024 | 29.85 | 30.18 | 29.46 | 30.18 | 29.13 | 12,576 |
| 05 Apr 2024 | 30.21 | 30.68 | 29.66 | 29.86 | 28.82 | 18,023 |
| 04 Apr 2024 | 29.38 | 30.48 | 29.44 | 30.13 | 29.08 | 40,981 |
| 03 Apr 2024 | 28.12 | 28.14 | 27.68 | 27.98 | 27.01 | 8,177 |
| 02 Apr 2024 | 28.73 | 29.00 | 28.02 | 28.24 | 27.26 | 11,212 |
| 28 Mar 2024 | 28.94 | 29.18 | 28.34 | 28.49 | 27.50 | 29,516 |
| 27 Mar 2024 | 28.12 | 28.94 | 28.14 | 28.70 | 27.70 | 33,610 |
| 26 Mar 2024 | 27.47 | 28.40 | 27.42 | 28.21 | 27.23 | 58,882 |
| 25 Mar 2024 | 27.05 | 27.10 | 26.80 | 26.94 | 26.00 | 11,883 |
| 22 Mar 2024 | 27.09 | 27.18 | 26.84 | 27.01 | 26.07 | 6,210 |
| 21 Mar 2024 | 27.05 | 27.16 | 26.52 | 27.01 | 26.07 | 12,790 |
| 20 Mar 2024 | 26.94 | 27.20 | 26.60 | 26.74 | 25.81 | 13,825 |
| 19 Mar 2024 | 27.34 | 27.36 | 26.52 | 26.87 | 25.94 | 23,640 |
| 18 Mar 2024 | 27.68 | 27.88 | 27.46 | 27.72 | 26.76 | 3,126 |
| 15 Mar 2024 | 27.87 | 28.14 | 27.50 | 27.74 | 26.78 | 8,991 |
| 14 Mar 2024 | 28.18 | 28.18 | 27.66 | 27.77 | 26.80 | 7,883 |
| 13 Mar 2024 | 28.84 | 28.98 | 28.02 | 28.33 | 27.34 | 9,224 |
| 12 Mar 2024 | 28.90 | 29.00 | 28.66 | 28.88 | 27.88 | 229 |
| 11 Mar 2024 | 29.11 | 29.48 | 28.84 | 29.14 | 28.12 | 4,763 |
| 08 Mar 2024 | 29.36 | 29.62 | 29.14 | 29.36 | 28.34 | 7,360 |
| 07 Mar 2024 | 28.27 | 29.40 | 28.00 | 28.15 | 27.17 | 12,998 |
| 06 Mar 2024 | 28.33 | 28.52 | 28.22 | 28.42 | 27.43 | 6,174 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.