CompuGroup AG

COP1n
🏛️ germany →
22.66
Last Update: 2025-06-24
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 70.65 71.65 70.65 71.15 0.0M
2021-12-29 70.45 71.60 70.20 70.65 0.1M
2021-12-28 69.85 70.95 69.85 70.30 0.1M
2021-12-27 69.30 70.75 69.30 69.95 0.0M
2021-12-23 69.45 70.05 69.25 69.55 0.0M
2021-12-22 67.85 69.55 67.80 69.50 0.1M
2021-12-21 67.50 68.15 66.80 67.55 0.1M
2021-12-20 66.00 67.25 65.85 66.75 0.1M
2021-12-17 65.55 66.90 65.05 66.55 0.2M
2021-12-16 67.75 67.80 65.90 66.15 0.1M
2021-12-15 65.75 66.55 65.55 66.45 0.1M
2021-12-14 66.05 66.95 65.35 65.50 0.1M
2021-12-13 65.65 66.95 65.60 66.10 0.0M
2021-12-10 65.60 66.35 65.35 65.80 0.0M
2021-12-09 67.00 68.10 65.95 66.00 0.1M
2021-12-08 67.75 68.00 66.70 67.00 0.1M
2021-12-07 65.75 68.25 65.75 68.15 0.2M
2021-12-06 66.30 66.85 65.20 65.25 0.1M
2021-12-03 66.40 67.90 65.65 65.75 0.1M
2021-12-02 67.75 67.95 66.65 66.75 0.1M
2021-12-01 68.00 68.30 66.85 68.20 0.1M
2021-11-30 68.80 69.15 67.55 67.60 0.1M
2021-11-29 68.55 69.05 67.55 68.50 0.1M
2021-11-26 67.00 69.35 66.90 68.10 0.1M
2021-11-25 66.65 67.80 66.50 67.05 0.1M
2021-11-24 70.95 71.50 65.80 66.10 0.2M
2021-11-23 71.60 72.60 70.95 71.40 0.1M
2021-11-22 73.95 74.55 72.85 72.95 0.0M
2021-11-19 74.10 75.10 73.65 74.40 0.0M
2021-11-18 74.70 75.25 74.10 74.25 0.0M
2021-11-17 75.75 75.95 74.50 74.90 0.0M
2021-11-16 75.75 76.25 75.60 75.90 0.0M
2021-11-15 76.70 76.75 75.50 75.80 0.0M
2021-11-12 75.80 76.60 75.05 76.25 0.1M
2021-11-11 76.10 76.40 75.05 75.85 0.0M
2021-11-10 74.70 76.25 74.15 76.00 0.0M
2021-11-09 73.15 74.50 73.15 74.35 0.0M
2021-11-08 74.40 74.75 72.75 73.65 0.0M
2021-11-05 74.10 77.65 74.10 74.40 0.1M
2021-11-04 75.00 77.85 74.00 74.65 0.1M
2021-11-03 74.95 75.45 74.30 75.35 0.0M
2021-11-02 74.10 74.80 73.45 74.65 0.0M
2021-11-01 72.85 76.20 72.55 73.55 0.1M
2021-10-29 72.20 72.30 71.30 72.30 0.1M
2021-10-28 71.15 73.10 70.95 72.75 0.1M
2021-10-27 71.80 72.40 71.15 71.15 0.0M
2021-10-26 72.40 72.40 71.30 71.75 0.0M
2021-10-25 72.55 72.55 71.25 71.95 0.0M
2021-10-22 72.50 73.05 72.00 72.00 0.0M
2021-10-21 72.30 73.20 71.95 72.05 0.0M
2021-10-20 71.70 72.55 71.50 72.25 0.0M
2021-10-19 71.70 72.05 70.50 71.65 0.0M
2021-10-18 70.80 71.40 70.35 71.25 0.0M
2021-10-15 70.60 71.25 69.90 71.15 0.0M
2021-10-14 69.35 70.70 69.05 70.25 0.0M
2021-10-13 69.00 69.85 68.35 69.10 0.0M
2021-10-12 68.60 69.30 68.15 68.50 0.0M
2021-10-11 69.95 70.00 67.60 68.85 0.0M
2021-10-08 71.00 71.35 69.65 70.15 0.1M
2021-10-07 73.55 74.10 69.55 70.85 0.1M
2021-10-06 69.80 70.55 68.55 70.30 0.1M
2021-10-05 68.55 69.50 67.80 69.35 0.0M
2021-10-04 69.50 69.90 68.15 68.45 0.1M
2021-10-01 70.90 71.45 69.60 69.80 0.0M
2021-09-30 71.15 72.00 70.05 71.10 0.1M
2021-09-29 72.70 73.70 70.50 70.90 0.1M
2021-09-28 73.55 73.70 71.35 72.65 0.1M
2021-09-27 76.15 76.50 73.45 73.85 0.0M
2021-09-24 77.60 77.60 75.05 75.65 0.1M
2021-09-23 77.40 78.15 77.05 77.55 0.0M
2021-09-22 77.80 77.80 76.65 76.90 0.0M
2021-09-21 76.20 77.95 76.20 77.30 0.0M
2021-09-20 74.70 76.95 73.95 76.45 0.1M
2021-09-17 77.75 78.05 75.95 76.25 0.2M
2021-09-16 80.25 80.80 76.55 77.30 0.1M
2021-09-15 81.35 81.50 79.95 80.30 0.1M
2021-09-14 78.90 81.85 78.80 81.10 0.1M
2021-09-13 82.55 82.65 79.45 79.70 0.0M
2021-09-10 82.35 82.60 81.95 82.30 0.0M
2021-09-09 81.00 82.30 80.40 82.15 0.1M
2021-09-08 82.20 82.40 81.35 81.35 0.0M
2021-09-07 81.00 82.80 81.00 82.25 0.1M
2021-09-06 80.45 81.05 80.00 80.90 0.0M
2021-09-03 80.35 80.60 79.65 80.25 0.0M
2021-09-02 80.70 81.25 80.35 80.35 0.0M
2021-09-01 79.75 81.10 79.70 80.50 0.0M
2021-08-31 79.40 79.40 78.45 79.00 0.1M
2021-08-30 78.65 79.00 78.55 78.85 0.1M
2021-08-27 78.95 79.15 78.40 78.80 0.0M
2021-08-26 79.30 79.75 78.60 78.90 0.0M
2021-08-25 79.90 81.60 79.80 79.80 0.1M
2021-08-24 79.90 81.95 79.55 81.30 0.1M
2021-08-23 78.90 80.15 78.60 79.90 0.0M
2021-08-20 78.90 79.65 78.40 79.30 0.1M
2021-08-19 78.75 79.40 77.95 78.95 0.1M
2021-08-18 79.75 80.10 78.80 79.05 0.0M
2021-08-17 78.75 80.30 78.35 79.50 0.1M
2021-08-16 77.00 79.30 76.90 78.70 0.1M
2021-08-13 77.15 77.50 76.40 77.25 0.1M
2021-08-12 76.10 77.30 75.65 77.10 0.1M
2021-08-11 75.75 76.15 74.85 75.80 0.1M
2021-08-10 74.50 76.45 74.40 75.60 0.1M
2021-08-09 74.40 75.00 73.60 74.20 0.1M
2021-08-06 73.75 74.65 72.05 74.30 0.1M
2021-08-05 71.50 74.85 71.50 74.35 0.2M
2021-08-04 69.20 69.25 68.10 68.70 0.0M
2021-08-03 68.30 69.20 68.10 68.75 0.1M
2021-08-02 67.85 68.20 67.00 68.20 0.0M
2021-07-30 66.90 67.90 65.85 67.65 0.1M
2021-07-29 67.50 67.85 66.75 67.00 0.0M
2021-07-28 67.50 67.80 66.75 67.45 0.1M
2021-07-27 68.25 68.25 66.75 67.50 0.0M
2021-07-26 69.15 69.90 67.90 68.25 0.1M
2021-07-23 68.05 69.65 67.85 69.25 0.1M
2021-07-22 65.70 68.00 65.70 67.90 0.1M
2021-07-21 65.45 66.25 65.25 65.60 0.0M
2021-07-20 66.95 66.95 65.10 65.15 0.1M
2021-07-19 65.45 66.10 65.05 65.85 0.1M
2021-07-16 65.35 65.90 64.80 65.35 0.0M
2021-07-15 65.65 65.75 64.85 65.15 0.0M
2021-07-14 66.60 66.60 65.40 65.95 0.0M
2021-07-13 66.40 66.75 65.70 66.65 0.0M
2021-07-12 66.80 67.40 66.20 66.40 0.0M
2021-07-09 67.00 67.45 66.00 66.60 0.0M
2021-07-08 68.40 68.50 66.35 66.60 0.0M
2021-07-07 67.75 68.70 67.55 68.35 0.0M
2021-07-06 66.35 68.00 66.30 67.85 0.1M
2021-07-05 66.55 67.00 65.95 66.75 0.0M
2021-07-02 66.80 67.25 66.30 66.95 0.0M
2021-07-01 66.45 66.55 65.75 66.15 0.0M
2021-06-30 68.05 68.05 65.75 66.05 0.1M
2021-06-29 66.90 67.80 66.75 67.30 0.0M
2021-06-28 66.10 67.00 66.10 66.70 0.0M
2021-06-25 64.90 66.15 64.90 66.10 0.0M
2021-06-24 65.65 66.10 64.55 65.35 0.1M
2021-06-23 67.00 67.00 65.00 65.25 0.1M
2021-06-22 67.15 67.15 66.30 66.70 0.1M
2021-06-21 67.80 67.90 66.70 67.05 0.0M
2021-06-18 68.55 68.90 67.70 67.70 0.1M
2021-06-17 67.30 68.55 66.80 68.30 0.1M
2021-06-16 68.40 68.40 67.25 67.90 0.0M
2021-06-15 68.40 69.10 67.90 68.15 0.0M
2021-06-14 68.90 69.25 68.10 68.25 0.0M
2021-06-11 68.25 69.15 67.70 68.55 0.0M
2021-06-10 67.00 67.65 66.50 67.65 0.0M
2021-06-09 66.95 67.15 66.55 66.80 0.0M
2021-06-08 67.75 67.95 67.00 67.00 0.0M
2021-06-07 67.45 67.75 66.65 67.20 0.1M
2021-06-04 67.65 67.90 67.05 67.65 0.1M
2021-06-03 68.05 68.05 66.40 67.20 0.0M
2021-06-02 68.90 69.10 67.35 67.60 0.1M
2021-06-01 68.05 68.90 67.75 68.90 0.1M
2021-05-31 67.15 68.25 67.05 67.75 0.0M
2021-05-28 66.95 67.85 66.20 67.60 0.1M
2021-05-27 67.35 67.35 66.10 66.65 0.1M
2021-05-26 67.70 68.20 66.70 66.90 0.0M
2021-05-25 66.35 67.65 66.20 67.45 0.1M
2021-05-21 67.25 67.35 65.45 66.20 0.1M
2021-05-20 66.35 66.90 65.80 66.90 0.0M
2021-05-19 65.95 66.40 64.90 66.40 0.1M
2021-05-18 65.70 66.15 64.95 66.05 0.1M
2021-05-17 64.40 66.35 64.40 65.30 0.1M
2021-05-14 64.10 64.40 63.05 64.40 0.1M
2021-05-13 62.60 64.55 62.10 63.70 0.1M
2021-05-12 64.70 64.95 62.50 62.50 0.1M
2021-05-11 64.70 64.85 62.50 64.30 0.1M
2021-05-10 65.80 65.80 63.70 64.10 0.1M
2021-05-07 66.05 66.60 64.35 65.15 0.2M
2021-05-06 73.05 73.15 59.40 64.85 0.6M
2021-05-05 73.35 73.95 73.05 73.25 0.0M
2021-05-04 75.30 76.00 72.85 72.85 0.1M
2021-05-03 76.55 76.95 75.70 75.85 0.0M
2021-04-30 75.05 76.40 74.65 76.10 0.1M
2021-04-29 76.15 77.15 75.35 75.50 0.1M
2021-04-28 76.15 77.15 75.80 76.20 0.1M
2021-04-27 76.85 76.85 76.05 76.15 0.0M
2021-04-26 75.90 76.65 75.90 76.30 0.0M
2021-04-23 76.25 76.35 75.75 76.15 0.1M
2021-04-22 75.60 76.65 75.30 76.30 0.1M
2021-04-21 75.00 75.25 73.90 75.20 0.1M
2021-04-20 75.05 75.10 74.05 74.95 0.1M
2021-04-19 74.95 75.25 74.20 74.50 0.1M
2021-04-16 74.00 74.65 73.70 74.55 0.1M
2021-04-15 73.90 74.80 73.20 74.25 0.1M
2021-04-14 73.90 74.40 73.40 73.40 0.1M
2021-04-13 73.05 74.55 72.55 74.00 0.1M
2021-04-12 72.70 73.05 71.95 72.75 0.1M
2021-04-09 72.45 72.60 71.40 72.35 0.1M
2021-04-08 71.55 73.15 71.10 72.40 0.1M
2021-04-07 72.05 72.35 71.10 71.10 0.1M
2021-04-06 73.25 73.90 72.25 72.25 0.1M
2021-04-01 72.55 73.30 72.05 73.00 0.1M
2021-03-31 72.55 72.85 71.75 72.05 0.1M
2021-03-30 73.00 73.50 72.20 72.20 0.1M
2021-03-29 73.20 73.65 72.35 72.75 0.1M
2021-03-26 71.80 72.95 70.55 72.70 0.1M
2021-03-25 71.95 72.45 71.05 71.20 0.1M
2021-03-24 72.05 72.50 71.10 71.75 0.1M
2021-03-23 70.50 72.90 70.10 72.05 0.1M
2021-03-22 70.25 70.90 68.90 70.60 0.1M
2021-03-19 69.95 70.80 69.35 70.75 0.1M
2021-03-18 70.70 70.95 69.80 70.30 0.1M
2021-03-17 71.00 71.00 69.85 70.35 0.1M
2021-03-16 71.15 71.90 69.50 71.25 0.2M
2021-03-15 68.70 69.70 68.55 69.05 0.1M
2021-03-12 67.90 68.60 67.40 68.40 0.1M
2021-03-11 67.15 68.95 66.90 67.95 0.1M
2021-03-10 67.90 67.90 66.05 66.90 0.1M
2021-03-09 65.55 67.85 65.10 67.40 0.2M
2021-03-08 66.70 66.75 64.80 65.55 0.2M
2021-03-05 66.90 67.55 65.55 65.70 0.1M
2021-03-04 67.00 67.70 66.20 67.25 0.1M
2021-03-03 68.95 69.55 67.10 67.50 0.1M
2021-03-02 69.90 70.20 68.65 68.90 0.2M
2021-03-01 71.95 72.50 70.20 70.30 0.1M
2021-02-26 71.45 72.05 69.55 71.10 0.1M
2021-02-25 70.60 72.05 70.10 71.55 0.1M
2021-02-24 71.50 72.40 69.85 70.75 0.1M
2021-02-23 74.50 74.50 70.20 71.70 0.2M
2021-02-22 76.50 76.60 73.40 74.55 0.1M
2021-02-19 77.50 77.80 75.95 77.00 0.1M
2021-02-18 78.50 79.00 76.55 76.95 0.1M
2021-02-17 79.75 80.05 78.05 78.30 0.1M
2021-02-16 78.80 81.20 78.45 80.00 0.1M
2021-02-15 80.35 80.45 78.80 79.20 0.1M
2021-02-12 81.35 81.35 79.70 79.80 0.0M
2021-02-11 77.95 82.75 77.90 81.90 0.1M
2021-02-10 78.75 79.40 77.75 78.05 0.1M
2021-02-09 79.30 79.50 77.90 78.75 0.1M
2021-02-08 79.80 80.10 78.40 79.30 0.1M
2021-02-05 78.50 80.10 75.80 79.00 0.1M
2021-02-04 84.05 84.40 76.15 77.80 0.3M
2021-02-03 84.55 84.55 83.25 83.45 0.1M
2021-02-02 83.95 85.30 83.50 84.15 0.1M
2021-02-01 82.25 83.80 81.75 83.35 0.1M
2021-01-29 80.45 82.35 79.50 81.60 0.1M
2021-01-28 81.75 82.10 79.60 80.85 0.1M
2021-01-27 84.50 84.50 81.45 82.25 0.1M
2021-01-26 83.75 84.65 83.05 83.90 0.1M
2021-01-25 84.15 85.35 83.40 83.70 0.1M
2021-01-22 84.05 84.30 83.50 83.95 0.0M
2021-01-21 83.60 85.15 83.60 84.35 0.1M
2021-01-20 82.20 83.55 82.20 83.45 0.1M
2021-01-19 81.30 83.25 81.30 82.70 0.1M
2021-01-18 80.40 81.80 80.40 81.15 0.0M
2021-01-15 80.50 81.45 79.30 80.90 0.1M
2021-01-14 81.40 81.95 80.45 80.75 0.1M
2021-01-13 80.70 81.95 80.55 81.50 0.1M
2021-01-12 79.75 81.40 79.75 80.85 0.0M
2021-01-11 79.25 80.50 79.15 80.20 0.0M
2021-01-08 79.00 80.10 78.65 79.35 0.0M
2021-01-07 79.95 80.60 79.30 79.50 0.1M
2021-01-06 80.80 81.30 79.35 79.55 0.1M
2021-01-05 79.55 81.50 79.00 81.20 0.1M
2021-01-04 79.15 80.05 78.40 79.75 0.1M