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
2022-12-30 36.21 36.26 35.98 36.04 0.0M
2022-12-29 35.34 36.42 35.00 36.16 0.0M
2022-12-28 36.00 35.98 35.30 35.97 0.0M
2022-12-27 36.62 36.62 35.98 36.62 0.0M
2022-12-23 36.14 36.40 35.96 36.31 0.0M
2022-12-22 36.84 37.28 36.22 36.29 0.0M
2022-12-21 36.58 37.06 36.60 36.73 0.0M
2022-12-20 35.93 36.76 35.62 36.27 0.0M
2022-12-19 36.40 36.98 36.53 36.65 0.0M
2022-12-16 38.16 38.18 36.20 36.25 0.1M
2022-12-15 38.44 38.48 37.84 38.25 0.0M
2022-12-14 39.41 39.52 38.54 39.11 0.1M
2022-12-13 38.48 40.50 37.90 40.29 0.0M
2022-12-12 38.61 39.16 38.00 38.25 0.0M
2022-12-09 38.21 39.68 38.32 39.09 0.0M
2022-12-08 37.41 38.15 37.18 37.62 0.0M
2022-12-07 36.61 37.52 36.48 37.32 0.0M
2022-12-06 37.78 37.84 36.50 37.11 0.0M
2022-12-05 37.36 37.96 37.50 37.81 0.0M
2022-12-02 36.80 37.62 36.54 37.17 0.1M
2022-12-01 36.67 37.80 36.84 37.70 0.0M
2022-11-30 34.61 35.88 34.64 35.38 0.5M
2022-11-29 36.31 36.12 34.40 34.37 0.0M
2022-11-28 36.27 36.62 36.01 36.16 0.0M
2022-11-25 35.66 36.28 35.40 35.76 0.0M
2022-11-24 35.45 36.08 35.56 36.06 0.0M
2022-11-23 35.41 35.66 34.76 35.41 0.0M
2022-11-22 35.55 35.86 35.10 35.51 0.0M
2022-11-21 36.33 35.92 35.18 35.34 0.0M
2022-11-18 36.56 36.76 36.06 36.58 0.1M
2022-11-17 36.10 36.58 35.82 36.21 0.0M
2022-11-16 37.78 37.88 35.94 36.52 0.0M
2022-11-15 38.77 38.88 38.10 38.56 0.0M
2022-11-14 39.34 39.22 37.88 38.71 0.0M
2022-11-11 38.14 39.14 38.32 39.17 0.0M
2022-11-10 35.15 37.78 35.30 37.17 0.0M
2022-11-09 35.74 35.48 35.18 35.38 0.0M
2022-11-08 35.36 36.64 35.42 36.54 0.0M
2022-11-07 34.75 35.66 34.24 35.32 0.0M
2022-11-04 33.36 34.68 33.16 33.66 0.0M
2022-11-03 30.77 33.50 30.62 33.49 0.1M
2022-11-02 32.14 32.66 31.36 31.28 0.0M
2022-11-01 32.25 33.02 32.14 32.31 0.0M
2022-10-31 32.84 33.50 31.90 32.23 0.0M
2022-10-28 34.18 34.88 31.78 33.09 0.2M
2022-10-27 37.60 37.34 36.54 37.09 0.0M
2022-10-26 37.24 37.74 36.72 37.24 0.0M
2022-10-25 36.61 37.20 36.00 36.80 0.0M
2022-10-24 35.64 36.60 35.48 36.33 0.0M
2022-10-21 35.62 35.76 34.96 35.26 0.0M
2022-10-20 35.07 35.92 34.62 35.68 0.0M
2022-10-19 35.70 35.44 35.08 35.47 0.0M
2022-10-18 35.01 36.08 34.90 35.45 0.0M
2022-10-17 33.51 34.52 33.22 34.23 0.1M
2022-10-14 34.42 34.62 33.32 34.18 0.0M
2022-10-13 33.13 33.50 31.76 32.92 0.2M
2022-10-12 33.95 33.84 32.92 33.38 0.0M
2022-10-11 33.38 34.06 33.56 33.53 0.0M
2022-10-10 34.31 34.84 33.58 33.66 0.0M
2022-10-07 36.54 36.44 34.70 35.17 0.0M
2022-10-06 37.26 37.32 35.80 35.83 0.0M
2022-10-05 36.90 37.56 36.50 36.48 0.0M
2022-10-04 35.17 37.10 36.29 36.71 0.0M
2022-10-03 35.11 35.28 34.24 35.13 0.1M
2022-09-30 34.35 35.58 34.26 35.01 0.0M
2022-09-29 36.00 35.44 34.10 34.29 0.0M
2022-09-28 35.85 35.94 35.10 35.55 0.0M
2022-09-27 37.13 37.26 36.26 36.27 0.0M
2022-09-26 35.51 36.38 35.58 36.37 0.0M
2022-09-23 37.11 36.82 35.64 35.95 0.0M
2022-09-22 37.66 38.06 37.24 37.60 0.0M
2022-09-21 38.67 38.79 38.10 38.40 0.0M
2022-09-20 39.20 39.56 38.42 38.48 0.0M
2022-09-19 39.21 39.37 38.86 39.21 0.0M
2022-09-16 39.87 39.96 39.36 39.64 0.0M
2022-09-15 40.75 41.58 40.64 41.32 0.0M
2022-09-14 40.71 41.52 40.80 40.92 0.0M
2022-09-13 42.29 42.52 41.00 41.05 0.0M
2022-09-12 41.76 42.24 41.36 41.60 0.0M
2022-09-09 40.21 41.58 40.50 41.45 0.0M
2022-09-08 39.89 40.40 39.52 40.04 0.0M
2022-09-07 38.86 39.86 38.88 39.83 0.0M
2022-09-06 38.54 39.32 38.88 39.24 0.0M
2022-09-05 37.95 38.58 38.14 38.10 0.0M
2022-09-02 36.86 39.44 36.76 38.75 0.2M
2022-09-01 37.43 37.46 36.52 36.84 0.0M
2022-08-31 37.76 37.76 37.18 37.91 0.0M
2022-08-30 38.14 38.48 37.66 38.12 0.0M
2022-08-29 37.63 37.90 36.98 37.63 0.0M
2022-08-26 39.83 39.40 38.14 38.18 0.0M
2022-08-25 40.27 40.20 39.30 39.49 0.0M
2022-08-24 39.68 40.00 38.74 39.53 0.0M
2022-08-23 39.20 40.00 39.09 39.55 0.0M
2022-08-22 40.54 40.74 39.44 39.62 0.0M
2022-08-19 41.28 41.43 40.78 41.34 0.0M
2022-08-18 41.76 41.83 40.78 41.45 0.0M
2022-08-17 43.28 43.48 41.54 41.66 0.0M
2022-08-16 44.21 44.28 43.32 43.62 0.0M
2022-08-15 45.05 45.04 43.94 44.00 0.0M
2022-08-12 44.80 45.28 44.76 44.84 0.0M
2022-08-11 43.26 45.26 43.62 45.13 0.0M
2022-08-10 41.24 43.12 41.42 42.88 0.0M
2022-08-09 43.60 43.98 41.60 41.74 0.1M
2022-08-08 42.50 43.86 43.11 43.68 0.0M
2022-08-05 45.60 44.18 41.81 42.18 0.1M
2022-08-04 45.01 46.80 44.10 45.51 0.0M
2022-08-03 41.60 43.26 41.66 43.15 0.0M
2022-08-02 41.87 41.80 41.26 41.83 0.0M
2022-08-01 42.46 42.48 41.96 41.97 0.1M
2022-07-29 41.43 42.46 42.14 42.52 0.0M
2022-07-28 41.51 41.64 41.12 41.34 0.0M
2022-07-27 41.07 41.56 40.94 41.30 0.1M
2022-07-26 41.32 42.00 40.88 41.22 0.0M
2022-07-25 41.76 41.80 41.24 41.45 0.0M
2022-07-22 41.43 42.60 41.44 42.40 0.0M
2022-07-21 41.38 41.76 40.86 41.78 0.1M
2022-07-20 40.33 41.30 40.36 40.63 0.1M
2022-07-19 40.52 40.40 39.72 39.93 0.0M
2022-07-18 39.81 40.48 39.98 39.81 0.0M
2022-07-15 38.61 39.64 38.47 39.51 0.0M
2022-07-14 39.89 39.76 38.46 38.86 0.0M
2022-07-13 39.70 40.02 39.18 39.81 0.0M
2022-07-12 41.01 40.28 39.16 40.00 0.0M
2022-07-11 41.20 41.88 40.74 40.77 0.0M
2022-07-08 41.30 42.04 40.94 41.26 0.2M
2022-07-07 41.32 41.50 40.82 41.32 0.0M
2022-07-06 40.42 41.34 40.10 41.24 0.0M
2022-07-05 40.44 41.08 39.30 40.04 0.0M
2022-07-04 41.72 41.44 40.44 40.96 0.0M
2022-07-01 40.63 41.62 40.54 41.41 0.0M
2022-06-30 42.16 41.10 40.22 40.67 0.0M
2022-06-29 41.72 41.52 40.86 40.94 0.0M
2022-06-28 43.05 43.58 42.00 42.58 0.0M
2022-06-27 42.50 43.10 42.24 43.17 0.0M
2022-06-24 41.81 43.10 41.94 42.65 0.0M
2022-06-23 41.09 41.84 40.42 41.83 0.0M
2022-06-22 40.21 41.88 40.00 41.74 0.2M
2022-06-21 40.46 41.10 40.04 40.16 0.0M
2022-06-20 38.42 40.30 38.96 40.25 0.0M
2022-06-17 36.71 38.32 36.62 38.27 0.6M
2022-06-16 38.14 38.06 36.52 36.71 0.0M
2022-06-15 38.44 39.06 37.38 38.14 0.2M
2022-06-14 40.27 40.82 38.12 38.58 0.0M
2022-06-13 42.88 42.28 39.76 40.56 0.1M
2022-06-10 45.93 45.98 43.49 44.14 0.1M
2022-06-09 48.44 48.26 46.00 46.29 0.1M
2022-06-08 49.16 49.66 48.38 48.58 0.0M
2022-06-07 49.16 49.20 48.02 48.25 0.0M
2022-06-06 50.15 51.00 49.28 49.30 0.0M
2022-06-03 49.58 51.25 47.83 49.58 0.1M
2022-06-02 51.30 52.45 51.05 51.30 0.0M
2022-06-01 52.68 52.90 52.10 52.30 0.0M
2022-05-31 53.30 53.00 51.90 52.44 0.0M
2022-05-30 52.21 53.30 52.05 52.63 0.0M
2022-05-27 50.78 52.05 51.10 51.88 0.0M
2022-05-26 50.49 51.10 50.20 50.25 0.0M
2022-05-25 50.35 50.55 50.02 50.48 0.0M
2022-05-24 50.55 50.70 50.00 50.29 0.0M
2022-05-23 50.25 50.80 50.33 50.54 0.0M
2022-05-20 50.01 50.70 49.66 50.40 0.0M
2022-05-19 48.48 50.40 49.00 50.20 0.0M
2022-05-18 50.59 50.42 49.90 50.39 0.0M
2022-05-17 50.11 51.00 49.80 51.05 0.1M
2022-05-16 50.20 50.35 49.78 50.01 0.0M
2022-05-13 48.07 50.50 49.08 50.49 0.0M
2022-05-12 48.30 48.50 46.58 47.63 0.0M
2022-05-11 49.44 49.94 48.60 48.67 0.2M
2022-05-10 49.21 50.10 48.84 50.20 0.0M
2022-05-09 52.00 52.25 49.20 49.77 0.0M
2022-05-06 51.35 52.35 51.25 51.91 0.0M
2022-05-05 54.30 54.90 51.80 51.83 0.1M
2022-05-04 50.93 51.90 50.60 51.40 0.2M
2022-05-03 50.64 51.05 50.20 50.96 0.0M
2022-05-02 50.60 50.80 50.10 50.60 0.0M
2022-04-29 52.02 52.35 51.05 51.49 0.0M
2022-04-28 50.54 51.75 50.35 51.62 0.0M
2022-04-27 51.62 51.35 50.20 50.55 0.0M
2022-04-26 51.15 53.00 50.80 52.07 0.0M
2022-04-25 51.05 51.90 50.85 51.11 0.0M
2022-04-22 53.35 53.05 51.85 52.35 0.0M
2022-04-21 54.53 54.45 53.45 53.88 0.0M
2022-04-20 55.00 54.95 54.00 54.10 0.0M
2022-04-19 56.00 55.25 53.75 54.78 0.0M
2022-04-14 55.10 55.65 54.80 55.53 0.0M
2022-04-13 56.10 56.05 54.65 55.73 0.0M
2022-04-12 55.88 56.10 55.35 55.45 0.0M
2022-04-11 56.88 57.05 56.40 56.63 0.0M
2022-04-08 58.15 58.15 56.85 58.00 0.0M
2022-04-07 57.78 58.20 57.45 57.78 0.1M
2022-04-06 58.25 58.40 57.70 58.30 0.0M
2022-04-05 57.40 58.85 57.35 58.68 0.1M
2022-04-04 57.00 57.65 56.60 57.05 0.0M
2022-04-01 55.53 57.15 55.55 56.73 0.1M
2022-03-31 54.83 55.95 55.10 55.53 0.1M
2022-03-30 55.10 55.50 54.45 55.10 0.0M
2022-03-29 54.53 55.75 54.55 55.40 0.0M
2022-03-28 53.78 54.35 53.20 53.68 0.1M
2022-03-25 52.15 54.70 52.19 54.35 0.0M
2022-03-24 52.01 52.70 51.50 51.82 0.1M
2022-03-23 51.59 52.25 51.30 52.07 0.1M
2022-03-22 50.53 51.50 50.40 50.68 0.1M
2022-03-21 50.78 51.10 50.10 50.54 0.0M
2022-03-18 49.82 50.85 49.50 50.59 0.4M
2022-03-17 49.05 49.60 48.28 48.72 0.0M
2022-03-16 47.38 48.88 47.60 48.30 0.1M
2022-03-15 46.73 46.90 45.62 46.04 0.0M
2022-03-14 46.40 47.48 45.90 47.20 0.0M
2022-03-11 45.34 47.06 44.72 46.44 0.0M
2022-03-10 48.29 48.02 45.38 46.00 0.0M
2022-03-09 46.63 48.24 45.74 47.72 0.0M
2022-03-08 46.48 47.68 45.18 45.28 0.0M
2022-03-07 46.25 47.84 44.62 46.69 0.1M
2022-03-04 46.92 48.38 46.68 47.11 0.0M
2022-03-03 48.77 49.66 47.82 48.11 0.1M
2022-03-02 49.20 50.55 48.80 49.15 0.0M
2022-03-01 50.64 50.45 48.70 50.01 0.0M
2022-02-28 47.81 50.70 48.78 50.63 0.1M
2022-02-25 48.92 49.56 48.12 49.31 0.0M
2022-02-24 46.61 48.30 46.68 48.06 0.1M
2022-02-23 48.93 49.36 48.16 48.96 0.0M
2022-02-22 47.63 48.89 47.78 48.67 0.0M
2022-02-21 49.77 49.88 48.50 48.63 0.0M
2022-02-18 51.24 51.35 49.36 50.49 0.1M
2022-02-17 52.29 52.50 50.95 51.24 0.0M
2022-02-16 53.25 53.50 52.05 52.68 0.0M
2022-02-15 51.68 53.35 51.50 52.83 0.1M
2022-02-14 52.39 52.10 50.85 51.05 0.1M
2022-02-11 53.20 53.80 52.60 53.73 0.1M
2022-02-10 55.10 55.25 53.40 53.88 0.1M
2022-02-09 54.40 56.00 54.45 55.78 0.2M
2022-02-08 55.20 55.05 53.50 53.68 0.2M
2022-02-07 56.35 56.74 55.00 55.93 0.0M
2022-02-04 57.83 57.60 55.70 56.30 0.0M
2022-02-03 59.10 59.30 57.45 57.93 0.1M
2022-02-02 60.35 61.30 59.10 59.83 0.1M
2022-02-01 58.88 60.05 58.95 59.63 0.0M
2022-01-31 57.88 58.75 57.20 58.40 0.0M
2022-01-28 57.20 57.25 56.50 56.88 0.0M
2022-01-27 56.25 57.25 55.70 57.00 0.1M
2022-01-26 57.05 58.10 57.60 57.83 0.0M
2022-01-25 57.78 58.00 56.70 57.20 0.0M
2022-01-24 58.88 58.90 57.20 58.05 0.0M
2022-01-21 60.63 60.55 59.05 59.58 0.0M
2022-01-20 60.20 61.24 59.60 61.40 0.0M
2022-01-19 59.45 60.50 59.05 60.10 0.1M
2022-01-18 62.15 62.10 59.95 60.78 0.0M
2022-01-17 61.88 63.20 61.85 62.88 0.0M
2022-01-14 61.68 62.95 61.50 62.20 0.0M
2022-01-13 62.15 62.60 61.30 62.25 0.0M
2022-01-12 63.10 63.30 62.08 63.05 0.0M
2022-01-11 64.35 64.45 62.75 62.88 0.0M
2022-01-10 63.30 63.30 61.70 62.00 0.0M
2022-01-07 63.83 63.80 62.85 63.15 0.0M
2022-01-06 64.93 64.35 62.95 63.45 0.0M
2022-01-05 66.83 66.35 65.40 65.78 0.0M
2022-01-04 71.58 71.60 66.65 67.63 0.0M
2022-01-03 71.34 72.10 71.15 71.34 0.0M