Italia markets closed

CompuGroup Medical SE & Co. KGaA (COP.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
27,52+0,14 (+0,51%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202427,2627,7027,2027,5227,5273.197
23 mag 202427,5227,9427,3827,3827,3857.926
23 mag 20241 Dividendo
22 mag 202428,4028,9228,1028,5427,5444.131
21 mag 202428,2228,7028,1428,5427,5453.504
20 mag 202428,3428,5627,9828,2627,2743.892
17 mag 202428,6028,8028,2428,3427,3546.761
16 mag 202428,2028,7828,1228,6027,6048.207
15 mag 202428,1628,6827,7428,4027,4069.701
14 mag 202427,6428,2427,2028,2427,25147.789
13 mag 202427,2827,4627,0227,4626,5098.328
10 mag 202427,2427,9026,9627,8226,85158.774
09 mag 202427,6427,8827,0627,1026,1596.006
08 mag 202428,9829,0827,0027,7226,75257.016
07 mag 202428,5029,3028,4029,1428,1259.224
06 mag 202428,7428,7428,2428,6027,6055.542
03 mag 202428,3829,0828,2828,6227,6244.122
02 mag 202428,2228,4027,9428,3827,3936.895
30 apr 202428,7428,7428,0828,1227,1342.463
29 apr 202428,6628,9028,3628,6427,6475.956
26 apr 202428,0628,5628,0028,5027,5085.643
25 apr 202429,1629,1627,7427,8626,88162.369
24 apr 202429,3429,4029,0029,1028,0889.597
23 apr 202429,2829,2829,0029,1428,1295.932
22 apr 202429,4029,6628,8629,0828,0663.006
19 apr 202429,1229,3228,8229,2228,20102.993
18 apr 202429,3029,5828,9029,3428,3178.770
17 apr 202428,9629,4028,8229,3228,2950.916
16 apr 202429,4629,4628,8429,0027,98154.181
15 apr 202430,5030,5029,6229,7028,6676.283
12 apr 202430,9031,0230,4630,5829,5189.158
11 apr 202430,4430,8430,3230,6829,6173.939
10 apr 202430,4231,0830,0230,4429,37151.249
09 apr 202430,1031,0230,0230,4629,3987.394
08 apr 202429,8630,1829,7630,1829,1279.803
05 apr 202430,1830,3029,6629,9228,87150.391
04 apr 202429,4030,5229,3830,4829,41414.750
03 apr 202428,0028,1627,6228,0427,06113.308
02 apr 202428,7229,1228,0228,0227,04167.060
28 mar 202428,9828,9828,3428,5227,52149.735
27 mar 202428,1229,0028,1028,9027,89161.668
26 mar 202427,5028,4427,3027,9426,96334.565
25 mar 202426,9027,0826,8026,8825,9458.692
22 mar 202427,0027,2026,8026,8825,9457.573
21 mar 202427,0427,2026,7827,0026,05116.764
20 mar 202426,9827,0226,4826,7025,7679.500
19 mar 202427,2827,4226,4826,9426,00129.874
18 mar 202427,6627,9027,3627,4226,4647.390
15 mar 202427,8228,1027,5027,5026,54208.408
14 mar 202428,2428,2827,5627,7626,7988.697
13 mar 202428,6628,8428,0228,0227,0469.911
12 mar 202428,8429,0828,4428,8627,8533.703
11 mar 202429,1029,4828,4828,9627,9554.182
08 mar 202429,3829,6228,8829,3028,27120.704
07 mar 202428,3029,4228,0029,3028,2795.352
06 mar 202428,3028,5428,1428,4227,4251.775
05 mar 202428,5428,7628,1028,3627,3775.176
04 mar 202429,2629,2628,4428,8627,8580.122
01 mar 202429,4029,4828,9029,0428,0276.080
29 feb 202428,7429,3828,7229,3628,33136.706
28 feb 202429,7229,7228,6828,9227,91163.463
27 feb 202429,8430,1629,4629,6428,60123.784
26 feb 202429,7030,1429,5229,7428,7087.758
23 feb 202430,1230,2829,4629,7028,66272.850
22 feb 202431,4631,5229,9830,1229,06285.721
21 feb 202432,0232,3031,3231,5430,43158.365
20 feb 202431,1431,8230,4231,4430,3486.135
19 feb 202431,1031,6830,8431,1430,05137.438
16 feb 202431,3232,2031,3231,3230,22144.086
15 feb 202433,7233,8031,3231,3230,22229.490
14 feb 202433,1833,9632,7233,7232,54137.165
13 feb 202433,4834,3433,0033,8632,67190.049
12 feb 202432,1034,0032,1033,7032,52171.718
09 feb 202431,9233,0031,8632,0230,90217.651
08 feb 202432,9433,8032,0032,0030,88341.265
07 feb 202437,9437,9832,3232,7831,63794.639
06 feb 202439,4840,0039,3040,0038,6034.101
05 feb 202439,0439,7238,7439,2837,9038.887
02 feb 202439,7840,8438,7638,9237,56101.741
01 feb 202439,6840,3039,4239,6638,2724.758
31 gen 202440,0840,1439,7439,8638,4633.365
30 gen 202439,0840,2638,9840,0238,6259.184
29 gen 202439,2639,3438,3039,1837,8134.299
26 gen 202439,2439,6438,9639,2637,8829.102
25 gen 202439,4439,5038,6839,4438,0631.370
24 gen 202440,0640,3039,4839,7438,3544.370
23 gen 202439,2840,1039,2240,0238,6235.659
22 gen 202439,8840,3439,4039,5038,1266.948
19 gen 202439,2039,7638,8239,7638,3755.442
18 gen 202438,3639,1238,1438,9037,5446.801
17 gen 202437,6838,3237,6038,2836,9464.335
16 gen 202438,0038,3037,4837,9636,6358.936
15 gen 202437,8039,0037,3238,2836,94112.613
12 gen 202435,4836,2235,4835,8434,5821.134
11 gen 202435,9236,3235,2235,2233,9938.270
10 gen 202435,6035,7635,2435,6634,4138.702
09 gen 202435,6435,6435,0035,5034,2655.360
08 gen 202435,5435,5434,4835,4234,1878.969
05 gen 202436,0036,0435,1035,5834,3340.351
04 gen 202435,8836,3435,4436,2234,9567.135
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...