tiprankstipranks
CompuGroup Medical SE (GB:0MSD)
LSE:0MSD
UK Market
0MSD
CompuGroup Medical
RESEARCH TOOLSreports

CompuGroup Medical (0MSD) Historical Prices

3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 14, 2026
27.30
27.30
27.30
27.30
27.30
0.00%
84
0.11
Sep 11, 2026
27.30
27.30
27.30
27.30
27.30
0.00%
0
0.00
Sep 10, 2026
27.30
27.30
27.30
27.30
27.30
0.00%
0
0.00
Sep 09, 2026
27.30
27.30
27.30
27.30
27.30
0.00%
38
0.05
Sep 08, 2026
27.30
27.30
27.30
27.30
27.30
-0.18%
60
0.08
Sep 07, 2026
27.35
27.35
27.35
27.35
27.35
0.00%
38
0.05
Sep 04, 2026
27.35
27.35
27.35
27.35
27.35
-2.32%
76
0.10
Sep 03, 2026
28.00
28.00
27.25
28.00
28.00
0.00%
0
0.00
Sep 02, 2026
27.25
28.00
27.25
28.00
28.00
+2.75%
309
0.42
Sep 01, 2026
27.25
27.25
27.25
27.25
27.25
-2.68%
84
0.12
Aug 31, 2026
27.00
28.00
27.00
28.00
28.00
-0.18%
42
0.06
Aug 28, 2026
28.05
28.05
28.05
28.05
28.05
+0.19%
1,500
2.12
Aug 27, 2026
27.00
28.00
27.00
28.00
28.00
+3.69%
20,124
51.85
Aug 26, 2026
27.00
27.00
27.00
27.00
27.00
-1.82%
68
0.11
Aug 25, 2026
27.50
27.50
27.50
27.50
27.50
0.00%
204
0.24
Aug 24, 2026
27.50
27.50
27.50
27.50
27.50
+2.23%
6,950
9.34
Aug 21, 2026
26.90
26.90
26.90
26.90
26.90
-0.37%
64
0.09
Aug 20, 2026
27.00
27.00
27.00
27.00
27.00
+0.37%
32
0.04
Aug 19, 2026
26.90
26.90
26.90
26.90
26.90
+0.37%
30
0.04
Aug 18, 2026
27.50
27.50
26.80
26.80
26.80
-2.55%
294
0.40
Aug 17, 2026
27.50
27.50
27.50
27.50
27.50
-0.36%
30
0.04
Aug 14, 2026
27.60
27.60
27.60
27.60
27.60
+0.36%
38
0.05
Aug 13, 2026
27.50
27.50
27.50
27.50
27.50
-0.18%
800
1.10
Aug 12, 2026
27.55
27.55
27.55
27.55
27.55
0.00%
0
0.00
Aug 11, 2026
27.55
27.55
27.55
27.55
27.55
0.00%
38
0.05
Aug 10, 2026
27.55
27.55
27.55
27.55
27.55
-0.18%
38
0.05
Aug 07, 2026
27.50
27.60
27.50
27.60
27.60
+0.18%
88
0.12
Aug 06, 2026
27.55
27.55
27.55
27.55
27.55
0.00%
44
0.06
Aug 05, 2026
27.55
27.55
27.55
27.55
27.55
+0.18%
88
0.12
Aug 04, 2026
27.50
27.50
27.50
27.50
27.50
0.00%
0
0.00
Aug 03, 2026
27.50
27.50
27.50
27.50
27.50
-0.36%
76
0.10
Jul 31, 2026
27.60
27.60
27.60
27.60
27.60
0.00%
0
0.00
Jul 30, 2026
27.60
27.60
27.60
27.60
27.60
0.00%
92
0.13
Jul 29, 2026
27.60
27.60
27.60
27.60
27.60
+0.36%
36
0.05
Jul 28, 2026
27.50
27.50
27.50
27.50
27.50
-1.08%
34
0.05
Jul 27, 2026
27.80
27.80
27.80
27.80
27.80
+0.91%
34
0.05
Jul 24, 2026
27.30
27.55
27.30
27.55
27.55
-0.18%
228
0.32
Jul 23, 2026
27.60
27.60
27.60
27.60
27.60
+0.18%
30
0.04
Jul 22, 2026
27.55
27.55
27.55
27.55
27.55
+1.29%
30
0.04
Jul 21, 2026
27.20
27.20
27.20
27.20
27.20
-0.37%
30
0.04
Jul 20, 2026
27.30
27.30
27.30
27.30
27.30
-1.09%
60
0.08
Jul 17, 2026
27.60
27.60
27.60
27.60
27.60
+0.36%
48
0.07
Jul 16, 2026
27.50
27.50
27.50
27.50
27.50
+0.18%
48
0.07
Jul 15, 2026
27.45
27.45
27.45
27.45
27.45
0.00%
0
0.00
Jul 14, 2026
27.45
27.45
27.45
27.45
27.45
0.00%
24
0.03
Jul 13, 2026
27.45
27.45
27.45
27.45
27.45
0.00%
24
0.03
Jul 10, 2026
27.45
27.45
27.45
27.45
27.45
+0.18%
36
0.05
Jul 09, 2026
27.40
27.40
27.40
27.40
27.40
0.00%
27
0.04
Jul 08, 2026
27.40
27.40
27.40
27.40
27.40
0.00%
40
0.06
Jul 07, 2026
27.40
27.40
27.40
27.40
27.40
+0.18%
20
0.03
Rows:
50