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
2022-12-30 36.24 36.50 35.98 35.98 0.0M
2022-12-29 35.34 36.44 34.96 36.42 0.0M
2022-12-28 36.04 36.16 35.30 35.30 0.0M
2022-12-27 36.18 36.86 35.88 36.30 0.0M
2022-12-23 36.20 36.58 35.76 36.30 0.0M
2022-12-22 36.88 37.32 36.16 36.22 0.0M
2022-12-21 36.56 37.12 36.40 36.82 0.1M
2022-12-20 36.02 36.78 35.50 36.56 0.1M
2022-12-19 36.54 37.06 36.20 36.68 0.0M
2022-12-16 38.18 38.18 36.20 36.30 0.1M
2022-12-15 38.44 38.54 37.76 37.92 0.1M
2022-12-14 39.52 39.52 38.54 38.72 0.0M
2022-12-13 38.46 40.52 37.86 39.66 0.1M
2022-12-12 38.64 39.16 38.00 38.56 0.1M
2022-12-09 38.20 39.70 38.04 38.82 0.1M
2022-12-08 37.30 38.24 37.18 38.14 0.1M
2022-12-07 36.50 37.54 36.34 37.28 0.1M
2022-12-06 37.62 38.00 36.50 36.50 0.1M
2022-12-05 37.38 37.98 37.10 37.82 0.1M
2022-12-02 36.82 37.66 36.38 37.58 0.0M
2022-12-01 36.54 37.84 36.54 37.20 0.1M
2022-11-30 34.70 35.88 34.54 35.86 0.1M
2022-11-29 36.34 36.34 34.34 34.46 0.2M
2022-11-28 36.20 36.62 35.78 36.20 0.0M
2022-11-25 35.60 36.36 35.30 36.16 0.1M
2022-11-24 35.40 36.20 35.32 35.74 0.1M
2022-11-23 35.46 35.64 34.76 35.16 0.1M
2022-11-22 35.32 35.90 35.10 35.26 0.1M
2022-11-21 36.46 36.46 35.16 35.56 0.1M
2022-11-18 36.66 36.76 36.06 36.20 0.1M
2022-11-17 36.18 36.66 35.76 36.56 0.1M
2022-11-16 37.94 37.94 35.90 35.94 0.1M
2022-11-15 38.74 38.94 37.98 38.34 0.0M
2022-11-14 39.34 39.34 37.82 38.54 0.1M
2022-11-11 38.00 39.24 38.00 39.06 0.1M
2022-11-10 35.20 37.80 35.00 37.78 0.1M
2022-11-09 36.00 36.20 35.02 35.42 0.1M
2022-11-08 35.38 36.66 35.06 36.50 0.1M
2022-11-07 34.64 35.66 34.20 35.14 0.1M
2022-11-04 33.38 34.70 33.18 33.82 0.1M
2022-11-03 30.72 33.90 30.56 33.28 0.3M
2022-11-02 32.14 32.64 31.34 31.64 0.2M
2022-11-01 32.22 33.20 32.14 32.20 0.1M
2022-10-31 32.84 33.60 31.82 32.00 0.2M
2022-10-28 34.12 34.96 31.62 32.66 0.4M
2022-10-27 37.68 37.68 36.36 36.96 0.0M
2022-10-26 37.24 37.74 36.72 37.62 0.0M
2022-10-25 36.46 37.20 35.72 37.20 0.1M
2022-10-24 35.60 36.70 35.38 36.40 0.1M
2022-10-21 35.42 35.80 34.90 35.18 0.0M
2022-10-20 35.08 35.94 34.54 35.86 0.1M
2022-10-19 35.62 35.66 35.04 35.32 0.1M
2022-10-18 35.00 36.10 34.86 35.56 0.1M
2022-10-17 33.60 34.52 33.14 34.52 0.2M
2022-10-14 34.44 34.72 33.28 33.66 0.1M
2022-10-13 33.06 33.50 31.70 33.50 0.1M
2022-10-12 33.88 34.08 32.92 32.94 0.2M
2022-10-11 33.38 34.10 33.24 33.88 0.1M
2022-10-10 34.20 34.94 33.58 33.58 0.1M
2022-10-07 36.66 36.66 34.68 34.74 0.1M
2022-10-06 37.06 37.32 35.78 36.40 0.1M
2022-10-05 36.98 37.60 36.50 36.64 0.1M
2022-10-04 35.84 37.16 35.84 37.08 0.0M
2022-10-03 35.20 35.40 34.18 35.18 0.1M
2022-09-30 34.26 35.58 34.24 35.56 0.1M
2022-09-29 36.26 36.26 34.08 34.26 0.0M
2022-09-28 35.66 36.00 34.86 36.00 0.1M
2022-09-27 36.94 37.36 36.22 36.26 0.1M
2022-09-26 35.50 36.40 35.32 35.88 0.1M
2022-09-23 37.10 37.12 35.58 35.68 0.1M
2022-09-22 37.52 38.16 37.18 37.22 0.1M
2022-09-21 38.22 38.80 37.96 38.80 0.0M
2022-09-20 39.18 39.54 38.42 38.58 0.0M
2022-09-19 39.70 39.72 38.78 39.08 0.0M
2022-09-16 40.10 40.10 39.26 39.76 0.1M
2022-09-15 41.08 41.52 40.62 40.78 0.1M
2022-09-14 40.66 41.50 40.66 40.82 0.1M
2022-09-13 42.24 42.52 40.84 40.84 0.1M
2022-09-12 41.78 42.30 41.34 42.18 0.1M
2022-09-09 40.28 41.62 40.28 41.50 0.1M
2022-09-08 39.90 40.40 39.42 40.40 0.1M
2022-09-07 38.86 39.90 38.86 39.66 0.0M
2022-09-06 38.52 39.46 38.50 39.12 0.1M
2022-09-05 37.90 38.62 37.90 38.36 0.1M
2022-09-02 36.76 39.44 36.76 39.20 0.1M
2022-09-01 37.28 37.56 36.40 36.74 0.1M
2022-08-31 37.56 38.10 37.10 37.52 0.1M
2022-08-30 38.02 38.50 37.62 37.80 0.0M
2022-08-29 36.98 37.94 36.92 37.78 0.1M
2022-08-26 39.68 39.78 37.82 38.02 0.0M
2022-08-25 40.20 40.34 39.28 39.66 0.0M
2022-08-24 39.96 40.00 38.76 40.00 0.0M
2022-08-23 39.12 40.02 38.94 39.68 0.1M
2022-08-22 40.50 40.80 39.44 39.48 0.1M
2022-08-19 41.16 41.50 40.72 40.72 0.1M
2022-08-18 41.92 42.00 40.76 41.32 0.1M
2022-08-17 43.20 43.50 41.48 41.74 0.1M
2022-08-16 44.10 44.40 43.22 43.48 0.0M
2022-08-15 45.04 45.16 43.86 43.96 0.0M
2022-08-12 44.72 45.28 44.30 44.74 0.0M
2022-08-11 43.30 45.28 43.30 45.04 0.1M
2022-08-10 41.32 43.18 40.76 43.10 0.1M
2022-08-09 43.60 43.98 41.54 41.60 0.1M
2022-08-08 41.98 43.88 41.98 43.60 0.1M
2022-08-05 45.66 45.66 41.64 41.68 0.3M
2022-08-04 44.84 46.90 43.90 45.36 0.1M
2022-08-03 41.36 43.40 41.36 43.12 0.1M
2022-08-02 42.02 42.02 41.08 41.64 0.0M
2022-08-01 42.48 42.54 41.86 41.98 0.1M
2022-07-29 41.74 42.54 41.64 42.24 0.0M
2022-07-28 41.50 41.62 41.08 41.44 0.1M
2022-07-27 40.94 41.70 40.94 41.52 0.1M
2022-07-26 41.14 42.14 40.94 41.02 0.1M
2022-07-25 41.60 41.98 41.12 41.24 0.0M
2022-07-22 41.38 42.68 41.36 41.68 0.0M
2022-07-21 41.36 41.82 40.76 41.54 0.2M
2022-07-20 40.50 41.30 40.26 41.08 0.1M
2022-07-19 40.66 40.66 39.30 40.40 0.1M
2022-07-18 39.84 40.48 39.72 40.42 0.1M
2022-07-15 38.74 39.76 38.30 39.46 0.1M
2022-07-14 39.76 39.90 38.44 38.48 0.1M
2022-07-13 39.70 40.16 38.92 39.98 0.0M
2022-07-12 41.04 41.04 39.16 39.98 0.1M
2022-07-11 41.28 41.96 40.64 41.00 0.1M
2022-07-08 41.38 42.04 40.92 42.04 0.2M
2022-07-07 41.12 41.68 40.76 41.46 0.1M
2022-07-06 40.20 41.38 40.02 41.26 0.1M
2022-07-05 40.56 41.14 39.22 40.14 0.1M
2022-07-04 41.74 41.98 40.46 40.48 0.0M
2022-07-01 40.64 41.62 39.88 41.44 0.0M
2022-06-30 40.90 41.28 40.18 40.64 0.1M
2022-06-29 41.70 41.72 40.68 41.04 0.1M
2022-06-28 43.12 43.58 42.00 42.00 0.0M
2022-06-27 42.62 43.18 42.26 42.84 0.1M
2022-06-24 41.96 43.04 41.86 42.32 0.1M
2022-06-23 41.14 41.94 40.24 41.68 0.1M
2022-06-22 40.00 41.90 40.00 41.40 0.1M
2022-06-21 40.46 41.18 40.02 40.22 0.1M
2022-06-20 38.56 40.54 38.30 40.28 0.1M
2022-06-17 36.78 38.46 36.56 38.26 0.2M
2022-06-16 38.08 38.38 36.30 36.52 0.1M
2022-06-15 38.42 39.22 37.40 38.16 0.2M
2022-06-14 40.30 40.92 38.10 38.16 0.1M
2022-06-13 42.88 43.16 39.76 39.76 0.2M
2022-06-10 45.94 46.04 43.38 43.38 0.1M
2022-06-09 48.58 48.58 46.00 46.00 0.1M
2022-06-08 49.40 49.80 48.36 48.66 0.1M
2022-06-07 49.30 49.30 48.00 49.06 0.1M
2022-06-06 50.15 50.85 49.16 49.30 0.0M
2022-06-03 48.80 51.50 47.32 49.86 0.2M
2022-06-02 52.70 52.70 50.80 51.90 0.0M
2022-06-01 52.75 52.90 51.90 52.40 0.0M
2022-05-31 53.20 53.20 51.50 52.40 0.1M
2022-05-30 52.05 53.40 52.05 52.90 0.0M
2022-05-27 51.10 52.10 51.00 52.05 0.0M
2022-05-26 50.50 51.15 50.10 50.95 0.0M
2022-05-25 50.35 50.85 49.64 50.50 0.0M
2022-05-24 50.40 50.65 49.84 50.20 0.0M
2022-05-23 50.40 51.00 50.20 50.70 0.0M
2022-05-20 50.15 50.80 49.64 50.15 0.0M
2022-05-19 49.72 50.90 48.76 50.40 0.0M
2022-05-18 50.70 50.85 49.84 50.05 0.0M
2022-05-17 50.15 51.40 49.76 50.85 0.1M
2022-05-16 50.25 50.40 49.46 49.90 0.0M
2022-05-13 48.30 50.50 48.30 50.35 0.0M
2022-05-12 48.50 48.58 46.64 47.98 0.1M
2022-05-11 49.28 50.20 48.54 49.40 0.1M
2022-05-10 49.10 50.25 48.90 49.58 0.1M
2022-05-09 51.85 52.15 49.02 49.10 0.1M
2022-05-06 51.50 52.40 51.25 52.00 0.1M
2022-05-05 55.00 56.20 51.70 52.15 0.1M
2022-05-04 50.60 52.05 50.60 51.30 0.1M
2022-05-03 50.55 51.10 50.25 50.95 0.0M
2022-05-02 50.85 51.00 49.12 50.65 0.0M
2022-04-29 51.95 52.35 51.00 51.20 0.0M
2022-04-28 50.65 51.80 50.30 51.60 0.1M
2022-04-27 51.70 51.70 50.10 50.30 0.1M
2022-04-26 51.55 53.45 50.75 51.65 0.2M
2022-04-25 50.85 52.10 50.75 51.45 0.1M
2022-04-22 53.05 53.25 51.85 51.90 0.1M
2022-04-21 54.10 54.60 53.40 53.60 0.0M
2022-04-20 55.10 55.10 53.85 54.50 0.1M
2022-04-19 56.00 56.05 53.70 54.75 0.1M
2022-04-14 54.95 55.90 54.80 55.65 0.0M
2022-04-13 55.65 55.95 54.60 55.05 0.0M
2022-04-12 55.75 56.20 55.35 55.95 0.0M
2022-04-11 56.80 57.15 56.35 56.60 0.1M
2022-04-08 58.00 58.30 56.85 57.10 0.1M
2022-04-07 57.50 58.30 57.30 57.50 0.1M
2022-04-06 58.00 58.55 57.60 57.80 0.1M
2022-04-05 57.35 58.85 57.25 58.15 0.1M
2022-04-04 57.15 57.70 56.50 57.40 0.1M
2022-04-01 55.35 57.15 55.35 56.90 0.1M
2022-03-31 54.85 56.00 54.75 55.40 0.1M
2022-03-30 55.15 55.45 54.35 55.05 0.1M
2022-03-29 54.55 55.75 54.35 55.30 0.1M
2022-03-28 53.65 54.40 53.00 54.15 0.1M
2022-03-25 52.20 54.95 51.90 53.60 0.2M
2022-03-24 51.90 52.90 51.50 51.50 0.1M
2022-03-23 51.40 52.45 51.25 52.25 0.1M
2022-03-22 50.60 51.45 50.30 51.45 0.1M
2022-03-21 50.90 51.20 49.94 51.00 0.1M
2022-03-18 49.80 50.90 49.28 50.75 0.4M
2022-03-17 49.14 49.64 48.22 48.92 0.1M
2022-03-16 47.66 48.94 47.30 48.82 0.1M
2022-03-15 46.60 46.96 45.46 46.68 0.1M
2022-03-14 46.40 47.58 45.90 46.92 0.1M
2022-03-11 45.22 47.10 44.40 46.20 0.1M
2022-03-10 48.38 48.38 45.38 45.38 0.1M
2022-03-09 46.68 48.38 45.70 48.38 0.1M
2022-03-08 46.82 47.82 45.10 45.22 0.2M
2022-03-07 46.36 47.82 44.58 47.14 0.2M
2022-03-04 47.10 48.52 46.68 46.68 0.1M
2022-03-03 48.90 49.66 47.76 47.82 0.1M
2022-03-02 49.08 50.65 48.80 49.32 0.1M
2022-03-01 50.75 50.75 48.42 49.42 0.2M
2022-02-28 48.38 50.70 47.50 50.45 0.3M
2022-02-25 48.86 49.58 48.00 49.08 0.2M
2022-02-24 46.60 48.38 46.20 47.98 0.2M
2022-02-23 48.86 49.40 48.14 48.20 0.1M
2022-02-22 47.50 49.08 47.26 48.40 0.1M
2022-02-21 49.76 50.15 48.30 48.70 0.1M
2022-02-18 51.35 51.35 49.36 49.36 0.1M
2022-02-17 52.20 52.45 50.85 51.00 0.1M
2022-02-16 53.45 53.55 51.95 52.05 0.1M
2022-02-15 51.60 53.50 51.45 53.20 0.1M
2022-02-14 52.05 52.30 50.75 51.70 0.1M
2022-02-11 53.20 53.95 52.50 53.50 0.2M
2022-02-10 55.25 55.55 53.40 53.60 0.2M
2022-02-09 54.45 56.15 54.45 54.90 0.3M
2022-02-08 55.05 55.40 53.40 54.10 0.2M
2022-02-07 56.25 57.00 55.00 55.00 0.1M
2022-02-04 57.80 57.80 55.65 55.70 0.1M
2022-02-03 58.95 59.35 57.45 57.45 0.1M
2022-02-02 60.45 61.35 59.10 59.10 0.1M
2022-02-01 59.00 60.05 58.95 60.05 0.1M
2022-01-31 57.80 58.70 57.10 58.60 0.1M
2022-01-28 57.10 57.35 56.45 57.25 0.0M
2022-01-27 56.50 57.35 55.70 57.35 0.2M
2022-01-26 57.10 58.15 57.10 57.60 0.1M
2022-01-25 57.75 58.15 56.70 56.70 0.1M
2022-01-24 58.85 59.05 57.10 57.65 0.1M
2022-01-21 60.75 60.75 59.00 59.25 0.1M
2022-01-20 60.25 61.45 59.55 61.20 0.1M
2022-01-19 59.40 61.15 58.60 60.45 0.1M
2022-01-18 62.20 62.25 59.95 60.30 0.2M
2022-01-17 61.95 63.30 61.55 62.50 0.1M
2022-01-14 61.75 63.20 61.15 61.60 0.1M
2022-01-13 62.10 62.85 61.25 61.45 0.1M
2022-01-12 63.25 63.40 62.00 62.30 0.1M
2022-01-11 64.25 64.80 62.65 62.80 0.1M
2022-01-10 63.40 63.45 61.80 62.25 0.1M
2022-01-07 63.80 63.90 62.80 63.00 0.1M
2022-01-06 65.10 65.10 62.95 63.70 0.1M
2022-01-05 66.85 66.85 64.70 65.40 0.1M
2022-01-04 71.70 72.20 66.65 66.65 0.1M
2022-01-03 71.15 73.15 71.05 71.85 0.1M