TipRanks
Go Ultimate55% OFF

CompuGroup Medical (0MSD) Historical Prices

GB:0MSD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202628.2028.2028.2028.2028.20-0.35%440.08
Oct 29, 202628.3028.3028.3028.3028.30+0.35%600.11
Oct 28, 202628.2028.2028.2028.2028.20+0.00%400.07
Oct 27, 202627.8528.2027.8528.2028.20+2.73%480.09
Oct 26, 202627.4527.4527.4527.4527.45-4.36%420.08
Oct 23, 202628.7028.7028.7028.7028.70-1.03%460.08
Oct 22, 202629.0029.0028.6529.0029.00+0.00%00.00
Oct 21, 202629.0029.0028.6529.0029.00+0.00%00.00
Oct 20, 202628.6529.0028.6529.0029.00-0.68%2,1244.04
Oct 19, 202629.2029.2029.2029.2029.20+0.00%00.00
Oct 16, 202629.2029.2029.2029.2029.20+0.69%1240.24
Oct 15, 202629.0029.0029.0029.0029.00+0.00%620.12
Oct 14, 202629.0029.0029.0029.0029.00+2.11%620.12
Oct 13, 202628.4028.4028.4028.4028.40+0.00%00.00
Oct 12, 202628.4028.4028.4028.4028.40-2.91%1240.24
Oct 09, 202629.2529.2529.2529.2529.25+0.00%1200.23
Oct 08, 202629.2529.2529.2529.2529.25+0.00%00.00
Oct 07, 202629.2529.2529.2529.2529.25+0.17%600.12
Oct 06, 202629.2029.2029.2029.2029.20+2.82%100.02
Oct 05, 202628.4028.4028.4028.4028.40-3.57%620.12
Oct 02, 202629.4529.4529.4529.4529.45+3.70%2240.43
Oct 01, 202628.4028.4028.4028.4028.40+0.71%500.10
Sep 30, 202628.2028.2028.2028.2028.20+2.17%400.08
Sep 29, 202627.6027.6027.6027.6027.60+0.91%360.05
Sep 28, 202627.3527.3527.3527.3527.35+0.00%00.00
Sep 25, 202627.3527.3527.3527.3527.35+1.11%1080.15
Sep 24, 202627.0527.1027.0527.0527.05+0.00%00.00
Sep 23, 202627.0527.1027.0527.0527.05+0.00%00.00
Sep 22, 202627.1027.1027.0527.0527.05-0.18%1240.17
Sep 21, 202627.1027.1027.1027.1027.10-0.55%400.05
Sep 18, 202627.2527.2527.2527.2527.25+0.00%400.05
Sep 17, 202627.2527.2527.2527.2527.25-0.18%400.05
Sep 16, 202627.3027.3027.3027.3027.30+0.00%400.05
Sep 15, 202627.3027.3027.3027.3027.30+0.00%420.06
Sep 14, 202627.3027.3027.3027.3027.30+0.00%840.11
Sep 11, 202627.3027.3027.3027.3027.30+0.00%00.00
Sep 10, 202627.3027.3027.3027.3027.30+0.00%00.00
Sep 09, 202627.3027.3027.3027.3027.30+0.00%380.05
Sep 08, 202627.3027.3027.3027.3027.30-0.18%600.08
Sep 07, 202627.3527.3527.3527.3527.35+0.00%380.05
Sep 04, 202627.3527.3527.3527.3527.35-2.32%760.10
Sep 03, 202628.0028.0027.2528.0028.00+0.00%00.00
Sep 02, 202627.2528.0027.2528.0028.00+2.75%3090.42
Sep 01, 202627.2527.2527.2527.2527.25-2.68%840.12
Aug 31, 202627.0028.0027.0028.0028.00-0.18%420.06
Aug 28, 202628.0528.0528.0528.0528.05+0.19%1,5002.12
Aug 27, 202627.0028.0027.0028.0028.00+3.69%20,12451.85
Aug 26, 202627.0027.0027.0027.0027.00-1.82%680.11
Aug 25, 202627.5027.5027.5027.5027.50+0.00%2040.24
Aug 24, 202627.5027.5027.5027.5027.50+2.23%6,9509.34