CompuGroup AG

COP1n
🏛️ uk →
16.22
Last Update: 2025-09-26
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
2021-12-31 71.30 71.30 71.30 71.30 0.0M
2021-12-30 70.53 71.51 70.95 71.30 0.0M
2021-12-29 70.30 71.50 70.35 71.30 0.0M
2021-12-28 70.55 70.95 70.30 70.55 0.0M
2021-12-27 70.22 70.70 69.87 70.22 0.0M
2021-12-24 69.53 69.53 69.53 69.53 0.0M
2021-12-23 69.53 69.95 69.43 69.53 0.0M
2021-12-22 67.73 69.50 67.95 68.30 0.0M
2021-12-21 67.58 68.10 67.05 67.40 0.0M
2021-12-20 65.88 67.10 66.00 66.68 0.0M
2021-12-17 65.45 66.67 65.20 65.63 0.0M
2021-12-16 67.45 67.80 66.05 66.30 0.0M
2021-12-15 65.68 66.50 65.75 65.83 0.0M
2021-12-14 66.20 66.85 65.45 66.63 0.1M
2021-12-13 65.78 66.85 65.80 66.83 0.0M
2021-12-10 65.78 66.20 65.45 65.78 0.0M
2021-12-09 67.25 68.15 65.95 66.53 0.0M
2021-12-08 67.73 67.80 66.95 67.05 0.0M
2021-12-07 65.93 68.25 65.85 68.20 0.1M
2021-12-06 66.45 66.85 65.25 66.30 0.0M
2021-12-03 66.58 67.80 65.70 66.88 0.0M
2021-12-02 67.78 67.55 66.80 67.05 0.1M
2021-12-01 68.05 68.20 67.05 67.53 0.0M
2021-11-30 68.63 69.10 67.60 68.35 0.0M
2021-11-29 68.40 68.80 68.01 68.00 0.0M
2021-11-26 67.00 69.35 66.85 68.93 0.0M
2021-11-25 66.73 67.50 66.50 67.00 0.0M
2021-11-24 70.88 71.10 66.00 66.63 0.0M
2021-11-23 71.10 72.60 71.40 72.10 0.0M
2021-11-22 74.00 74.40 72.95 72.88 0.0M
2021-11-19 74.10 74.65 73.75 74.45 0.0M
2021-11-18 74.68 75.15 74.20 74.83 0.0M
2021-11-17 75.78 75.90 74.75 75.73 0.1M
2021-11-16 75.78 76.02 75.70 75.78 0.0M
2021-11-15 76.53 76.71 75.60 76.45 0.0M
2021-11-12 76.00 76.60 75.45 75.78 0.0M
2021-11-11 76.00 76.10 75.00 75.73 0.0M
2021-11-10 74.53 76.20 74.20 75.53 0.1M
2021-11-09 73.63 74.45 73.55 74.00 0.0M
2021-11-08 74.45 74.40 72.90 73.20 0.0M
2021-11-05 74.40 77.55 74.40 74.53 0.0M
2021-11-04 75.25 77.40 74.40 75.35 0.0M
2021-11-03 74.73 75.35 74.50 74.83 0.0M
2021-11-02 74.00 74.85 73.75 74.20 0.0M
2021-11-01 72.83 76.10 72.64 72.78 0.0M
2021-10-29 72.30 72.30 71.35 71.88 0.0M
2021-10-28 71.10 73.05 71.45 72.45 0.0M
2021-10-27 71.73 72.20 71.16 71.68 0.0M
2021-10-26 72.15 72.40 71.50 71.45 0.0M
2021-10-25 72.73 72.30 71.35 72.00 0.0M
2021-10-22 72.25 73.00 72.01 72.58 0.0M
2021-10-21 72.00 73.10 72.00 72.93 0.0M
2021-10-20 71.58 72.55 71.65 72.10 0.0M
2021-10-19 71.93 71.95 70.50 71.15 0.0M
2021-10-18 70.93 71.45 70.35 70.40 0.0M
2021-10-15 70.53 71.20 70.10 70.35 0.0M
2021-10-14 69.35 70.60 69.20 70.53 0.0M
2021-10-13 68.73 69.65 69.00 69.58 0.0M
2021-10-12 68.73 69.20 68.25 69.05 0.0M
2021-10-11 69.73 69.65 67.60 68.25 0.0M
2021-10-08 70.88 70.99 69.80 70.93 0.0M
2021-10-07 73.25 71.90 69.60 70.58 0.0M
2021-10-06 69.88 70.45 68.75 69.58 0.0M
2021-10-05 68.63 69.40 68.10 68.35 0.0M
2021-10-04 69.45 69.70 68.20 69.30 0.0M
2021-10-01 70.93 71.30 69.60 70.45 0.0M
2021-09-30 71.05 71.90 70.10 71.00 0.0M
2021-09-29 72.63 73.28 70.60 70.53 0.0M
2021-09-28 73.53 72.90 71.40 71.83 0.0M
2021-09-27 76.20 76.05 73.50 74.10 0.0M
2021-09-24 77.53 77.30 75.30 76.30 0.0M
2021-09-23 77.35 78.15 77.25 77.53 0.0M
2021-09-22 77.63 77.40 76.90 76.73 0.0M
2021-09-21 76.35 77.65 76.25 77.10 0.0M
2021-09-20 74.53 76.85 73.95 76.68 0.0M
2021-09-17 77.58 77.99 76.00 76.68 0.1M
2021-09-16 80.20 80.60 76.85 77.58 0.0M
2021-09-15 81.30 81.35 80.15 80.53 0.0M
2021-09-14 79.40 81.60 80.15 81.73 0.0M
2021-09-13 82.58 82.85 79.45 79.45 0.0M
2021-09-10 82.20 82.60 82.10 82.30 0.0M
2021-09-09 80.88 82.25 81.10 81.63 0.0M
2021-09-08 82.05 82.15 81.35 82.20 0.1M
2021-09-07 80.93 82.65 81.15 82.58 0.0M
2021-09-06 80.45 81.00 80.10 80.68 0.0M
2021-09-03 80.35 80.40 79.90 80.25 0.0M
2021-09-02 80.63 81.20 80.35 80.68 0.0M
2021-09-01 79.88 81.00 80.00 80.83 0.0M
2021-08-31 79.20 79.01 78.55 79.20 0.0M
2021-08-30 78.62 78.95 78.62 78.62 0.0M
2021-08-27 78.88 78.87 78.63 79.00 0.0M
2021-08-26 79.00 79.65 78.65 79.63 0.0M
2021-08-25 79.93 81.60 79.80 79.83 0.0M
2021-08-24 79.78 81.65 79.65 80.83 0.0M
2021-08-23 78.88 80.03 79.03 79.93 0.0M
2021-08-20 78.78 79.60 78.60 79.05 0.0M
2021-08-19 78.73 79.15 78.00 78.93 0.0M
2021-08-18 79.53 80.10 78.90 79.63 0.0M
2021-08-17 78.78 80.15 78.65 79.68 0.0M
2021-08-16 77.00 79.25 77.25 79.15 0.0M
2021-08-13 77.10 77.50 76.70 77.10 0.0M
2021-08-12 76.15 77.25 76.00 76.63 0.0M
2021-08-11 75.53 76.00 75.10 75.78 0.0M
2021-08-10 74.35 76.35 75.05 76.10 0.0M
2021-08-09 74.25 75.00 73.75 74.15 0.0M
2021-08-06 73.53 74.50 72.30 73.88 0.0M
2021-08-05 71.63 74.80 71.80 73.78 0.0M
2021-08-04 68.73 69.25 68.30 68.73 0.0M
2021-08-03 68.15 69.15 68.30 68.58 0.0M
2021-08-02 67.83 68.05 67.10 67.53 0.0M
2021-07-30 66.88 67.90 65.95 67.30 0.0M
2021-07-29 67.45 67.30 66.90 66.93 0.0M
2021-07-28 67.58 67.60 66.90 67.58 0.0M
2021-07-27 68.20 68.00 66.80 67.45 0.0M
2021-07-26 69.25 69.90 68.00 68.00 0.0M
2021-07-23 68.25 69.50 68.15 68.93 0.0M
2021-07-22 65.78 68.00 65.59 66.93 0.0M
2021-07-21 65.35 65.80 65.26 66.05 0.0M
2021-07-20 66.63 66.95 65.15 65.40 0.0M
2021-07-19 65.40 65.90 65.24 65.20 0.0M
2021-07-16 65.25 65.70 65.35 65.63 0.0M
2021-07-15 65.58 65.55 64.95 65.15 0.0M
2021-07-14 66.40 66.55 65.45 66.20 0.0M
2021-07-13 66.30 66.80 65.90 66.63 0.0M
2021-07-12 66.63 67.30 66.40 67.20 0.0M
2021-07-09 66.83 67.40 66.20 66.53 0.0M
2021-07-08 68.25 68.10 66.35 67.00 0.0M
2021-07-07 67.93 68.49 68.00 68.25 0.0M
2021-07-06 66.45 68.00 66.55 67.93 0.0M
2021-07-05 66.73 67.05 66.10 66.45 0.0M
2021-07-02 66.58 67.15 66.40 67.05 0.0M
2021-07-01 66.30 66.45 65.80 66.10 0.0M
2021-06-30 67.93 68.10 65.80 66.35 0.0M
2021-06-29 66.83 67.70 66.90 67.78 0.0M
2021-06-28 66.10 67.00 66.15 66.58 0.0M
2021-06-25 65.10 66.10 65.60 65.53 0.0M
2021-06-24 65.45 65.75 64.50 65.35 0.0M
2021-06-23 66.83 67.10 65.15 65.30 0.0M
2021-06-22 67.15 67.05 66.35 66.93 0.0M
2021-06-21 67.78 67.70 66.80 67.45 0.0M
2021-06-18 68.45 68.80 67.70 68.53 0.0M
2021-06-17 67.53 68.40 66.80 67.30 0.0M
2021-06-16 68.25 68.15 67.40 67.68 0.0M
2021-06-15 68.45 69.00 68.00 68.58 0.0M
2021-06-14 68.83 69.25 68.25 68.53 0.0M
2021-06-11 67.73 68.80 68.08 68.30 0.1M
2021-06-10 66.78 67.70 66.60 66.83 0.0M
2021-06-09 67.00 66.90 66.75 66.83 0.0M
2021-06-08 67.63 67.90 67.00 67.58 0.0M
2021-06-07 67.58 67.75 66.85 66.73 0.0M
2021-06-04 67.53 67.90 67.20 67.45 0.1M
2021-06-03 68.10 67.80 66.50 67.73 0.0M
2021-06-02 68.93 69.20 67.40 67.58 0.0M
2021-06-01 68.00 68.80 67.85 68.00 0.0M
2021-05-31 67.75 68.25 67.45 67.75 0.0M
2021-05-28 67.00 67.65 66.25 67.78 0.0M
2021-05-27 66.93 66.90 66.20 66.73 0.0M
2021-05-26 67.68 68.15 66.65 67.58 0.0M
2021-05-25 66.40 67.65 66.25 67.00 0.0M
2021-05-24 65.45 65.45 65.45 65.45 0.0M
2021-05-21 66.68 66.35 65.90 65.45 0.0M
2021-05-20 66.45 66.90 65.96 66.30 0.0M
2021-05-19 65.93 66.40 65.15 65.63 0.0M
2021-05-18 65.73 66.20 64.95 65.15 0.0M
2021-05-17 64.53 66.09 64.95 65.58 0.0M
2021-05-14 64.15 64.40 63.30 63.88 0.0M
2021-05-13 62.68 64.35 62.35 63.58 0.0M
2021-05-12 64.63 63.95 62.50 63.15 0.0M
2021-05-11 64.63 64.35 62.65 63.93 0.0M
2021-05-10 65.63 64.90 63.98 64.40 0.0M
2021-05-07 65.93 66.50 60.73 65.00 0.1M
2021-05-06 73.05 70.47 59.70 65.05 0.1M
2021-05-05 73.20 73.80 73.05 73.78 0.0M
2021-05-04 75.58 76.10 72.98 73.88 0.0M
2021-05-03 76.43 76.43 75.75 76.43 0.0M
2021-04-30 74.83 76.30 75.35 75.45 0.0M
2021-04-29 76.30 76.70 75.35 75.58 0.0M
2021-04-28 76.00 77.02 76.10 76.15 0.0M
2021-04-27 76.53 76.50 76.10 76.30 0.0M
2021-04-26 76.15 76.45 76.30 76.30 0.0M
2021-04-23 76.10 76.20 75.91 76.10 0.0M
2021-04-22 75.40 76.30 75.95 76.53 0.0M
2021-04-21 75.00 75.30 74.00 74.45 0.0M
2021-04-20 74.53 75.07 74.36 74.73 0.0M
2021-04-19 74.88 75.06 74.40 74.78 0.0M
2021-04-16 74.05 74.60 74.00 74.25 0.1M
2021-04-15 73.73 74.55 73.75 74.78 0.1M
2021-04-14 73.88 74.45 73.40 74.05 0.0M
2021-04-13 72.73 74.55 72.95 74.35 0.0M
2021-04-12 72.73 72.79 71.95 72.58 0.0M
2021-04-09 72.25 72.40 71.55 72.05 0.0M
2021-04-08 71.53 72.95 71.20 72.78 0.0M
2021-04-07 72.05 72.30 71.09 71.35 0.0M
2021-04-06 73.25 73.80 72.25 73.63 0.0M
2021-04-01 72.35 73.25 72.10 72.20 0.0M
2021-03-31 72.35 72.86 71.80 72.53 0.0M
2021-03-30 72.88 73.50 72.20 73.30 0.0M
2021-03-29 73.20 73.40 72.45 73.25 0.0M
2021-03-26 71.83 72.90 70.65 72.15 0.0M
2021-03-25 72.10 72.35 71.06 72.00 0.0M
2021-03-24 72.25 72.20 71.65 71.88 0.0M
2021-03-23 70.30 72.80 70.40 71.63 0.0M
2021-03-22 70.30 70.70 69.10 69.93 0.0M
2021-03-19 69.73 70.75 69.50 69.53 0.0M
2021-03-18 70.53 71.00 70.30 69.78 0.0M
2021-03-17 70.93 70.65 70.00 70.15 0.0M
2021-03-16 71.10 71.63 69.96 71.05 0.0M
2021-03-15 68.83 69.46 69.05 68.83 0.0M
2021-03-12 67.83 68.50 68.40 67.45 0.0M
2021-03-11 67.05 68.24 67.70 68.40 0.0M
2021-03-10 67.88 67.20 66.40 66.40 0.0M
2021-03-09 65.35 67.45 66.07 66.58 0.0M
2021-03-08 66.53 66.85 65.20 65.40 0.0M
2021-03-05 66.83 66.76 65.70 66.68 0.0M
2021-03-04 67.10 67.35 66.40 67.00 0.0M
2021-03-03 68.73 69.00 67.20 67.25 0.0M
2021-03-02 70.05 70.25 68.80 69.78 0.0M
2021-03-01 71.83 72.25 70.25 71.40 0.0M
2021-02-26 71.20 71.65 70.55 70.73 0.1M
2021-02-25 70.73 71.75 70.92 72.00 0.0M
2021-02-24 71.63 72.40 70.30 70.15 0.1M
2021-02-23 74.45 73.86 70.55 70.88 0.1M
2021-02-22 76.58 75.40 73.65 75.00 0.1M
2021-02-19 77.73 77.00 76.45 76.40 0.0M
2021-02-18 78.78 78.35 76.90 77.63 0.0M
2021-02-17 79.73 80.00 78.10 79.40 0.0M
2021-02-16 78.63 80.55 78.56 80.25 0.0M
2021-02-15 80.35 80.40 78.86 79.58 0.0M
2021-02-12 81.10 81.00 79.86 80.83 0.0M
2021-02-11 78.10 82.60 78.90 81.83 0.0M
2021-02-10 78.63 78.98 77.95 78.78 0.0M
2021-02-09 79.40 79.15 78.00 78.25 0.0M
2021-02-08 79.58 79.65 78.65 79.45 0.0M
2021-02-05 78.25 80.00 76.75 79.83 0.0M
2021-02-04 84.00 82.20 76.16 78.05 0.1M
2021-02-03 84.45 84.55 83.44 84.00 0.0M
2021-02-02 83.83 85.10 83.85 84.45 0.0M
2021-02-01 82.40 83.75 82.28 82.68 0.0M
2021-01-29 80.15 81.96 80.35 81.30 0.0M
2021-01-28 81.83 81.45 79.85 81.25 0.0M
2021-01-27 84.30 83.55 81.60 82.05 0.0M
2021-01-26 84.00 84.60 83.80 84.10 0.0M
2021-01-25 84.20 85.06 83.45 85.00 0.0M
2021-01-22 84.10 84.11 83.64 83.68 0.0M
2021-01-21 83.73 84.86 83.60 85.00 0.0M
2021-01-20 82.35 83.50 82.10 82.88 0.0M
2021-01-19 81.20 82.91 82.41 82.45 0.0M
2021-01-18 80.20 81.55 81.00 81.78 0.0M
2021-01-15 80.58 81.35 79.51 81.20 0.0M
2021-01-14 81.30 81.50 80.60 81.35 0.0M
2021-01-13 80.58 81.70 80.75 81.53 0.0M
2021-01-12 79.93 81.05 80.85 80.15 0.0M
2021-01-11 79.30 80.30 79.85 80.15 0.0M
2021-01-08 78.78 79.70 79.30 79.35 0.0M
2021-01-07 79.78 80.40 79.49 79.63 0.0M
2021-01-06 80.83 80.63 79.65 80.10 0.0M
2021-01-05 79.15 81.40 81.15 81.30 0.0M
2021-01-04 79.10 79.90 78.55 79.20 0.0M