Singapore markets closed

CompuGroup Medical SE & Co. KGaA (0MSD.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
41.11+0.53 (+1.30%)
At close: 06:17PM BST
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202425.0524.9424.3824.4824.481,087
13 Jun 202425.7425.6224.9225.0425.042,113
12 Jun 202425.4125.8225.2025.6825.68558
11 Jun 202425.3025.6025.1225.3425.345,730
10 Jun 202426.9627.1424.4425.3025.3012,757
07 Jun 202427.1327.2826.7426.9726.97305,331
06 Jun 202427.6628.1826.9627.1327.131,538
05 Jun 202427.3027.6627.1227.6627.661,283
04 Jun 202427.3827.4026.9227.1527.152,592
03 Jun 202427.7827.9627.2027.3227.321,267
31 May 202427.2427.5427.3027.5227.521,052
30 May 202427.3427.5226.7627.3827.381,074
29 May 202427.3227.4027.0027.2927.292,975
28 May 202427.5528.1827.5827.8027.803,554
24 May 202427.2627.7027.2427.5527.551,799
23 May 202427.5327.9427.5027.5927.591,879
23 May 20241 Dividend
22 May 202428.4628.8428.1028.7527.753,806
21 May 202428.2928.7228.3828.5627.57726
20 May 202428.2728.4428.0028.2427.26811
17 May 202428.5028.6428.2628.4427.45256
16 May 202428.2528.7827.9828.6427.642,385
15 May 202428.2128.3627.7428.3627.37368
14 May 202427.5528.1227.3627.6226.661,952
13 May 202427.2427.3027.0827.2626.311,591
10 May 202427.2227.8027.0627.7826.811,676
09 May 202427.6227.9027.0827.3726.4212,029
08 May 202428.9429.2227.1427.3026.355,691
07 May 202428.4429.2828.6029.2828.26232
03 May 202428.3529.1428.3028.8827.88837
02 May 202428.2528.4028.0028.3627.372,461
01 May 2024------
30 Apr 202428.7128.6028.1228.1527.172,590
29 Apr 202428.6728.8428.4428.5627.572,096
26 Apr 202428.0028.5028.1828.2027.2210,072
25 Apr 202429.2028.9427.6428.2127.2324,003
24 Apr 202429.2829.4029.0629.2828.2611,375
23 Apr 202429.0929.2629.0429.1928.174,254
22 Apr 202429.3229.6828.9029.2828.263,077
19 Apr 202429.4129.2828.9229.0728.0612,410
18 Apr 202429.3429.4629.0029.1528.137,204
17 Apr 202428.9029.4828.9929.3228.3011,563
16 Apr 202429.4129.4628.9028.9427.9420,276
15 Apr 202430.5430.8229.6629.7028.67103,300
12 Apr 202430.7730.9830.4830.5829.529,172
11 Apr 202430.3530.8430.2030.6829.6116,826
10 Apr 202430.5431.0830.2030.4429.3813,313
09 Apr 202430.1231.0230.1230.4629.408,053
08 Apr 202429.8530.1829.4630.1829.1312,576
05 Apr 202430.2130.6829.6629.8628.8218,023
04 Apr 202429.3830.4829.4430.1329.0840,981
03 Apr 202428.1228.1427.6827.9827.018,177
02 Apr 202428.7329.0028.0228.2427.2611,212
28 Mar 202428.9429.1828.3428.4927.5029,516
27 Mar 202428.1228.9428.1428.7027.7033,610
26 Mar 202427.4728.4027.4228.2127.2358,882
25 Mar 202427.0527.1026.8026.9426.0011,883
22 Mar 202427.0927.1826.8427.0126.076,210
21 Mar 202427.0527.1626.5227.0126.0712,790
20 Mar 202426.9427.2026.6026.7425.8113,825
19 Mar 202427.3427.3626.5226.8725.9423,640
18 Mar 202427.6827.8827.4627.7226.763,126
15 Mar 202427.8728.1427.5027.7426.788,991
14 Mar 202428.1828.1827.6627.7726.807,883
13 Mar 202428.8428.9828.0228.3327.349,224
12 Mar 202428.9029.0028.6628.8827.88229
11 Mar 202429.1129.4828.8429.1428.124,763
08 Mar 202429.3629.6229.1429.3628.347,360
07 Mar 202428.2729.4028.0028.1527.1712,998
06 Mar 202428.3328.5228.2228.4227.436,174
05 Mar 202428.5628.7228.1228.3627.386,970
04 Mar 202429.2029.9028.5028.6127.623,587
01 Mar 202429.4529.6028.9029.0628.057,299
29 Feb 202428.8229.3628.9129.2128.1929,289
28 Feb 202429.7229.7228.7828.9327.9348,408
27 Feb 202429.8330.1429.4629.5628.53156,061
26 Feb 202429.7030.1029.5029.8028.7611,739
23 Feb 202430.1629.8929.5629.7028.6738,816
22 Feb 202431.5131.9429.9830.1829.1321,513
21 Feb 202431.8932.2431.3231.5630.4614,027
20 Feb 202431.1731.7030.5431.0830.007,107
19 Feb 202431.1731.6230.8631.1030.0231,530
16 Feb 202431.3432.2031.3231.7530.6518,897
15 Feb 202433.6833.6431.3832.1531.0355,658
14 Feb 202433.1533.9032.9233.1732.019,674
13 Feb 202433.4734.2833.1834.0232.8417,262
12 Feb 202432.1233.7432.4232.5431.4126,877
09 Feb 202431.9333.1031.9232.6631.5312,431
08 Feb 202432.9433.6432.0032.0030.8983,126
07 Feb 202437.7838.0832.4634.9833.7642,370
06 Feb 202439.4939.9639.4239.9138.5210,061
05 Feb 202439.0139.6438.7239.1837.8214,526
02 Feb 202439.7040.7838.7639.4838.1113,725
01 Feb 202439.7240.1039.5839.6038.22821
31 Jan 202440.0440.1439.8440.0138.625,266
30 Jan 202439.0140.0839.4639.9038.527,569
29 Jan 202439.3439.5637.5038.5537.212,386
26 Jan 202439.2639.5239.1039.2437.87116,273
25 Jan 202439.7439.4838.8239.3437.973,334
24 Jan 202440.1440.3439.5839.7438.362,948
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...