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
2023-12-29 37.50 38.00 37.50 37.90 0.0M
2023-12-28 37.32 37.66 37.10 37.62 0.0M
2023-12-27 37.10 37.50 37.10 37.36 0.0M
2023-12-22 36.64 37.36 36.58 37.08 0.0M
2023-12-21 35.88 37.04 35.52 36.90 0.0M
2023-12-20 36.62 36.86 35.32 36.30 0.1M
2023-12-19 36.10 37.00 36.10 36.64 0.0M
2023-12-18 36.90 36.94 35.94 36.14 0.0M
2023-12-15 36.58 37.92 36.58 37.18 0.1M
2023-12-14 35.60 37.46 35.60 36.74 0.1M
2023-12-13 34.38 35.32 34.38 35.22 0.1M
2023-12-12 34.50 34.80 34.00 34.50 0.1M
2023-12-11 33.54 34.64 33.46 34.54 0.0M
2023-12-08 33.24 33.70 33.04 33.50 0.1M
2023-12-07 33.50 33.60 32.88 33.00 0.1M
2023-12-06 33.94 34.24 33.22 33.54 0.1M
2023-12-05 33.88 34.18 33.70 33.96 0.1M
2023-12-04 35.00 35.28 33.90 34.10 0.1M
2023-12-01 35.52 35.74 35.08 35.10 0.1M
2023-11-30 37.68 37.68 34.92 35.34 0.2M
2023-11-29 37.52 37.94 37.52 37.64 0.0M
2023-11-28 37.80 38.06 37.16 37.60 0.1M
2023-11-27 37.42 38.46 37.42 37.84 0.0M
2023-11-24 36.98 37.40 36.96 37.34 0.0M
2023-11-23 37.02 37.26 36.94 37.08 0.0M
2023-11-22 36.80 37.18 36.64 37.00 0.0M
2023-11-21 36.74 37.40 36.74 36.86 0.0M
2023-11-20 37.00 37.18 36.88 37.02 0.0M
2023-11-17 36.70 37.16 36.70 37.00 0.0M
2023-11-16 36.64 37.00 36.52 36.72 0.0M
2023-11-15 37.08 37.32 36.38 36.90 0.0M
2023-11-14 35.34 36.88 35.34 36.86 0.0M
2023-11-13 34.62 35.34 34.62 35.24 0.0M
2023-11-10 35.28 35.66 34.08 34.46 0.1M
2023-11-09 34.52 36.24 34.24 35.60 0.1M
2023-11-08 36.28 36.78 34.90 35.12 0.1M
2023-11-07 37.34 37.34 36.12 36.58 0.0M
2023-11-06 37.20 37.40 36.86 37.10 0.0M
2023-11-03 36.66 37.36 36.58 36.96 0.0M
2023-11-02 34.86 36.90 34.86 36.44 0.0M
2023-11-01 34.76 35.14 34.26 34.78 0.0M
2023-10-31 34.12 34.68 34.10 34.54 0.1M
2023-10-30 36.02 36.56 33.56 34.22 0.1M
2023-10-27 35.88 36.50 35.88 36.20 0.0M
2023-10-26 36.22 36.70 36.00 36.14 0.1M
2023-10-25 37.00 37.00 36.30 36.44 0.0M
2023-10-24 36.50 37.08 36.24 36.98 0.1M
2023-10-23 36.80 36.80 35.72 36.48 0.1M
2023-10-20 36.60 36.80 35.98 36.54 0.0M
2023-10-19 37.08 37.08 36.68 36.86 0.0M
2023-10-18 36.62 36.86 36.16 36.82 0.0M
2023-10-17 36.74 36.74 36.04 36.70 0.0M
2023-10-16 36.48 36.72 36.40 36.48 0.0M
2023-10-13 37.00 37.00 36.32 36.50 0.0M
2023-10-12 36.60 37.28 36.56 36.90 0.0M
2023-10-11 36.90 36.96 36.50 36.64 0.0M
2023-10-10 36.14 36.78 36.10 36.68 0.0M
2023-10-09 36.24 36.42 35.48 35.88 0.0M
2023-10-06 36.18 36.38 35.80 36.30 0.0M
2023-10-05 36.26 36.44 35.82 36.02 0.0M
2023-10-04 36.36 36.50 35.74 36.10 0.0M
2023-10-03 37.20 37.20 36.14 36.26 0.0M
2023-10-02 37.34 37.34 36.78 37.22 0.0M
2023-09-29 36.34 37.34 36.34 37.08 0.1M
2023-09-28 36.52 36.76 36.14 36.18 0.0M
2023-09-27 36.64 36.98 36.52 36.66 0.0M
2023-09-26 37.72 37.72 36.84 36.88 0.0M
2023-09-25 37.96 38.06 36.70 37.46 0.0M
2023-09-22 38.20 38.36 37.94 38.16 0.0M
2023-09-21 38.42 38.90 38.20 38.20 0.0M
2023-09-20 38.06 38.86 38.06 38.46 0.0M
2023-09-19 38.10 38.44 37.80 38.20 0.0M
2023-09-18 38.54 38.92 38.18 38.24 0.0M
2023-09-15 39.60 40.00 38.62 38.82 0.1M
2023-09-14 39.62 39.62 39.08 39.54 0.0M
2023-09-13 39.60 39.60 38.96 39.36 0.0M
2023-09-12 39.30 39.86 39.12 39.32 0.0M
2023-09-11 39.60 39.86 39.02 39.32 0.0M
2023-09-08 39.90 39.90 38.64 39.48 0.1M
2023-09-07 40.92 41.78 39.28 39.84 0.1M
2023-09-06 41.14 41.40 40.96 41.18 0.0M
2023-09-05 41.88 42.00 41.12 41.42 0.0M
2023-09-04 42.80 43.14 42.04 42.18 0.0M
2023-09-01 43.38 43.60 42.52 43.12 0.0M
2023-08-31 43.44 44.04 43.20 43.26 0.1M
2023-08-30 42.58 43.02 42.24 42.68 0.0M
2023-08-29 40.50 42.28 40.50 42.28 0.1M
2023-08-28 42.02 42.32 41.80 42.16 0.0M
2023-08-25 41.00 42.12 41.00 41.66 0.0M
2023-08-24 42.66 43.08 41.02 41.18 0.0M
2023-08-23 41.90 42.40 41.48 42.38 0.0M
2023-08-22 41.02 41.70 40.74 41.64 0.1M
2023-08-21 41.00 41.40 40.72 40.98 0.0M
2023-08-18 40.66 40.92 40.22 40.72 0.1M
2023-08-17 42.00 42.00 40.68 40.94 0.0M
2023-08-16 43.16 43.16 42.06 42.24 0.0M
2023-08-15 43.06 43.14 42.40 42.88 0.0M
2023-08-14 42.82 43.44 42.82 43.02 0.0M
2023-08-11 42.74 43.44 42.64 43.00 0.1M
2023-08-10 45.20 45.66 41.84 42.54 0.4M
2023-08-09 45.44 46.20 43.98 44.82 0.0M
2023-08-08 46.06 46.14 45.56 45.74 0.0M
2023-08-07 45.32 46.22 45.28 46.20 0.0M
2023-08-04 45.12 45.64 44.98 45.64 0.0M
2023-08-03 45.90 45.90 44.54 45.20 0.0M
2023-08-02 45.90 46.30 45.20 45.58 0.0M
2023-08-01 46.46 46.46 45.68 45.88 0.0M
2023-07-31 45.90 46.32 45.44 46.16 0.0M
2023-07-28 46.28 46.28 45.44 45.92 0.0M
2023-07-27 46.80 47.18 46.56 46.56 0.0M
2023-07-26 47.44 47.44 46.46 46.76 0.0M
2023-07-25 47.28 47.50 46.96 47.50 0.0M
2023-07-24 47.80 48.00 47.20 47.60 0.0M
2023-07-21 47.12 47.52 46.64 47.48 0.0M
2023-07-20 47.96 48.20 46.68 46.80 0.0M
2023-07-19 47.86 48.34 47.70 48.30 0.0M
2023-07-18 48.02 48.50 47.38 47.62 0.0M
2023-07-17 48.50 48.50 47.08 47.84 0.0M
2023-07-14 47.00 48.70 47.00 48.36 0.1M
2023-07-13 46.66 47.36 46.54 47.18 0.0M
2023-07-12 45.64 46.54 45.14 46.34 0.0M
2023-07-11 44.58 45.68 44.58 45.34 0.0M
2023-07-10 45.24 45.74 44.60 44.90 0.1M
2023-07-07 44.60 45.72 44.44 45.56 0.0M
2023-07-06 44.28 44.96 43.98 44.62 0.1M
2023-07-05 45.04 45.08 43.50 44.10 0.1M
2023-07-04 45.38 45.42 45.04 45.18 0.0M
2023-07-03 45.40 45.54 44.48 45.30 0.0M
2023-06-30 44.84 45.38 44.84 45.08 0.1M
2023-06-29 44.92 45.02 44.58 44.90 0.0M
2023-06-28 44.70 44.98 44.08 44.90 0.1M
2023-06-27 45.54 45.88 44.36 44.48 0.0M
2023-06-26 46.96 47.34 45.64 45.94 0.0M
2023-06-23 45.94 46.90 45.94 46.82 0.0M
2023-06-22 45.00 46.18 44.74 46.06 0.0M
2023-06-21 45.20 45.64 44.84 45.36 0.0M
2023-06-20 44.52 45.18 44.12 45.00 0.0M
2023-06-19 45.02 45.16 44.56 44.82 0.0M
2023-06-16 45.40 45.76 45.02 45.26 0.1M
2023-06-15 45.02 45.26 44.44 45.14 0.0M
2023-06-14 44.80 46.10 44.80 45.12 0.1M
2023-06-13 46.70 48.22 46.68 47.92 0.0M
2023-06-12 47.00 47.62 44.84 46.34 0.2M
2023-06-09 49.66 49.66 48.40 48.62 0.0M
2023-06-08 50.00 50.00 48.70 49.56 0.0M
2023-06-07 50.50 50.85 49.80 50.05 0.0M
2023-06-06 50.60 50.75 49.84 50.15 0.0M
2023-06-05 50.35 51.25 50.35 50.85 0.0M
2023-06-02 49.54 50.65 49.54 50.50 0.1M
2023-06-01 50.00 50.45 49.70 49.86 0.0M
2023-05-31 50.00 50.15 49.48 49.70 0.0M
2023-05-30 50.80 50.80 49.46 49.76 0.0M
2023-05-29 50.40 50.50 50.15 50.50 0.0M
2023-05-26 49.70 50.10 48.84 50.05 0.1M
2023-05-25 49.46 49.98 49.10 49.36 0.0M
2023-05-24 50.20 50.20 49.04 49.12 0.0M
2023-05-23 52.00 52.05 50.50 50.50 0.0M
2023-05-22 51.65 52.00 50.80 51.70 0.1M
2023-05-19 51.50 51.85 51.15 51.55 0.0M
2023-05-18 50.50 51.70 50.15 51.50 0.0M
2023-05-17 50.60 51.05 50.15 50.25 0.1M
2023-05-16 49.86 50.70 49.72 50.70 0.1M
2023-05-15 48.90 49.70 48.52 49.60 0.0M
2023-05-12 48.92 48.98 48.32 48.56 0.0M
2023-05-11 49.80 50.55 47.86 48.76 0.1M
2023-05-10 47.66 50.20 46.16 50.15 0.2M
2023-05-09 47.98 48.02 46.92 47.50 0.1M
2023-05-08 48.22 48.34 47.68 47.98 0.0M
2023-05-05 49.34 49.62 48.24 48.32 0.0M
2023-05-04 49.20 49.20 48.56 49.00 0.0M
2023-05-03 48.90 49.02 48.04 48.92 0.0M
2023-05-02 50.15 50.20 48.76 48.90 0.0M
2023-04-28 49.32 49.90 49.14 49.78 0.0M
2023-04-27 50.00 50.10 48.86 49.00 0.0M
2023-04-26 49.02 50.20 49.02 49.76 0.0M
2023-04-25 49.86 49.94 48.78 49.34 0.0M
2023-04-24 49.80 51.25 49.80 50.10 0.1M
2023-04-21 48.92 50.25 48.58 49.88 0.1M
2023-04-20 50.05 50.05 48.60 48.60 0.0M
2023-04-19 49.30 50.25 48.92 49.94 0.0M
2023-04-18 49.10 50.00 48.56 49.20 0.1M
2023-04-17 49.46 50.20 49.00 49.48 0.1M
2023-04-14 48.34 49.26 48.34 49.16 0.1M
2023-04-13 48.28 48.60 48.00 48.30 0.0M
2023-04-12 48.42 48.62 47.82 48.14 0.1M
2023-04-11 47.08 48.90 47.08 48.50 0.1M
2023-04-06 47.16 47.22 46.54 46.98 0.0M
2023-04-05 46.40 47.42 46.40 46.98 0.1M
2023-04-04 47.10 47.36 46.58 46.70 0.0M
2023-04-03 47.66 47.66 46.18 46.82 0.0M
2023-03-31 47.34 47.50 46.32 47.38 0.0M
2023-03-30 46.14 47.38 45.98 47.34 0.1M
2023-03-29 45.28 46.40 45.24 46.04 0.0M
2023-03-28 46.82 47.10 45.32 45.40 0.0M
2023-03-27 45.74 47.08 45.58 46.50 0.0M
2023-03-24 46.62 46.62 45.40 45.54 0.0M
2023-03-23 45.94 47.32 45.92 46.92 0.0M
2023-03-22 47.30 47.56 46.04 46.24 0.0M
2023-03-21 47.00 47.82 46.90 47.32 0.0M
2023-03-20 45.60 46.96 44.88 46.80 0.1M
2023-03-17 46.32 46.96 45.92 45.92 0.1M
2023-03-16 45.00 46.08 44.42 46.02 0.1M
2023-03-15 44.68 44.88 43.28 44.06 0.0M
2023-03-14 43.64 44.78 43.28 44.38 0.1M
2023-03-13 43.78 44.12 42.64 43.36 0.1M
2023-03-10 43.48 43.80 42.72 43.72 0.1M
2023-03-09 44.26 44.54 43.82 44.38 0.0M
2023-03-08 44.20 44.72 44.06 44.50 0.0M
2023-03-07 44.78 45.14 44.10 44.50 0.1M
2023-03-06 46.34 46.34 44.34 44.80 0.1M
2023-03-03 44.66 46.26 44.64 46.04 0.1M
2023-03-02 44.70 45.10 44.24 44.50 0.1M
2023-03-01 45.30 45.40 44.74 44.94 0.0M
2023-02-28 46.12 46.12 44.92 45.00 0.1M
2023-02-27 46.84 47.02 46.26 46.38 0.0M
2023-02-24 47.50 47.50 46.34 46.54 0.1M
2023-02-23 46.60 47.58 46.60 47.34 0.0M
2023-02-22 46.96 46.96 46.26 46.50 0.0M
2023-02-21 46.90 47.42 46.44 47.06 0.1M
2023-02-20 47.46 47.46 46.82 46.94 0.0M
2023-02-17 47.54 47.90 47.02 47.48 0.0M
2023-02-16 48.34 48.54 47.78 47.88 0.0M
2023-02-15 48.58 48.76 47.36 48.44 0.0M
2023-02-14 47.50 49.24 47.50 48.34 0.1M
2023-02-13 47.06 47.94 46.86 47.62 0.0M
2023-02-10 47.16 48.06 46.68 47.38 0.1M
2023-02-09 47.00 48.04 45.20 47.20 0.1M
2023-02-08 45.20 46.18 44.66 45.44 0.1M
2023-02-07 44.84 45.14 44.28 44.68 0.1M
2023-02-06 45.32 45.32 44.12 45.10 0.0M
2023-02-03 44.76 45.66 44.22 45.64 0.1M
2023-02-02 44.90 46.22 44.20 44.60 0.1M
2023-02-01 43.18 44.70 43.18 44.70 0.2M
2023-01-31 41.20 43.06 40.60 42.92 0.1M
2023-01-30 41.42 41.96 41.08 41.56 0.0M
2023-01-27 42.00 42.00 41.10 41.62 0.1M
2023-01-26 41.98 42.78 41.98 42.08 0.0M
2023-01-25 42.28 42.28 41.46 41.68 0.1M
2023-01-24 42.32 42.56 41.58 42.52 0.1M
2023-01-23 41.22 42.90 41.22 42.28 0.1M
2023-01-20 40.24 40.98 39.90 40.68 0.1M
2023-01-19 42.00 42.00 39.94 39.98 0.1M
2023-01-18 42.12 42.76 41.78 42.20 0.1M
2023-01-17 41.36 41.98 41.04 41.92 0.1M
2023-01-16 39.92 41.72 39.92 41.50 0.1M
2023-01-13 38.06 39.94 38.06 39.64 0.0M
2023-01-12 38.34 38.68 37.74 38.06 0.1M
2023-01-11 38.26 38.78 37.96 38.32 0.0M
2023-01-10 38.46 38.84 38.10 38.36 0.0M
2023-01-09 37.92 39.00 37.80 38.78 0.0M
2023-01-06 37.44 37.84 36.20 37.74 0.1M
2023-01-05 37.52 37.72 37.12 37.40 0.0M
2023-01-04 37.06 37.58 36.98 37.56 0.0M
2023-01-03 36.98 37.58 36.54 36.82 0.0M
2023-01-02 36.16 36.86 36.08 36.74 0.0M