Free Trial

CompuGroup Medical SE & Co. KGaA (COP) Stock Chart & Stock Price History

→ One trade. One ticker. One week. (From Wealthpin Pro) (Ad)
Free COP Stock Alerts
€29.10
+0.06 (+0.21%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartHeadlines

CompuGroup Medical SE & Co. KGaA Stock Price Performance

5 Day
Performance
N/A
1 Month
Performance
+8.26%
3 Month
Performance
-26.40%
6 Month
Performance
-21.31%
Year-To-Date
Performance
-23.14%
1 Year
Performance
-41.92%
Receive COP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CompuGroup Medical SE & Co. KGaA and its competitors with MarketBeat's FREE daily newsletter

Ad The TradingPub
At first glance, this chart looks like nonsense…
We can isolate the most bullish dates to buy Netflix each and every year… That’s why one former hedge fund manager calls these dates… “Hotspot Dates”
But if you want the stock with “Hotspot Dates” hitting NEXT WEEK…

COP Stock Chart for Thursday, April, 25, 2024

COP Chart by TradingView

CompuGroup Medical SE & Co. KGaA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2024€29.08€28.96
-0.41%		€29.06€28.96290 shs$1.51 billion
04/17/2024€29.68€29.08
-2.02%		€29.26€29.086,107 shs$1.52 billion
04/16/2024€30.50€29.68
-2.69%		€30.38€29.68120 shs$1.55 billion
04/15/2024€30.50€30.50€30.94€30.506,249 shs$1.59 billion
04/12/2024€30.60€30.50
-0.33%		€30.94€30.506,249 shs$1.59 billion
04/11/2024€30.90€30.60
-0.97%		€31.00€30.004,519 shs$1.60 billion
04/10/2024€29.98€30.90
+3.07%		€30.90€30.123,046 shs$1.61 billion
04/09/2024€29.90€29.98
+0.27%		€30.34€29.989,351 shs$1.57 billion
04/08/2024€29.90€29.90€30.40€29.7630,985 shs$1.56 billion
04/05/2024€27.64€30.20
+9.26%		€30.38€29.0013,596 shs$1.58 billion
04/03/2024€28.36€28.24
-0.42%		€28.74€28.244,314 shs$1.47 billion
03/28/2024€28.32€29.00
+2.40%		€29.06€28.1434,215 shs$1.51 billion
03/27/2024€26.86€28.32
+5.44%		€28.32€27.6436,512 shs$1.48 billion
03/25/2024€26.76€26.88
+0.45%		€27.20€26.8057,573 shs$1.40 billion
03/22/2024€26.94€27.08
+0.52%		€27.08€26.683,250 shs$1.41 billion
03/21/2024€26.98€26.94
-0.15%		€26.94€26.781,393 shs$1.41 billion
03/20/2024€26.98€26.98€27.40€26.7439,949 shs$1.41 billion
03/19/2024€27.50€26.98
-1.89%		€27.40€26.7439,949 shs$1.41 billion
03/18/2024€27.52€27.50
-0.07%		€28.10€27.50208,408 shs$1.44 billion
03/15/2024€28.12€27.80
-1.14%		€28.10€27.8013,960 shs$1.45 billion
03/14/2024€28.46€28.12
-1.19%		€28.82€28.121,687 shs$1.47 billion
03/13/2024€28.46€28.46€28.92€28.4615,149 shs$1.49 billion
03/12/2024€29.06€28.46
-2.06%		€28.92€28.4615,149 shs$1.49 billion
03/08/2024€28.22€28.72
+1.77%		€28.72€28.326,537 shs$1.50 billion
03/07/2024€28.50€28.22
-0.98%		€28.52€28.222,893 shs$1.47 billion
03/04/2024€29.12€28.66
-1.58%		€29.10€28.666,859 shs$1.50 billion
03/01/2024€29.06€29.06€29.20€28.7614,650 shs$1.52 billion
02/29/2024€29.00€29.06
+0.21%		€29.20€28.7614,650 shs$1.52 billion
02/28/2024€29.50€29.00
-1.69%		€29.62€29.0014,242 shs$1.51 billion
02/26/2024€29.74€29.74€30.40€29.7412,464 shs$1.55 billion
02/23/2024€30.20€30.20€31.60€30.205,519 shs$1.58 billion
02/22/2024€31.80€30.20
-5.03%		€31.60€30.205,519 shs$1.58 billion
02/21/2024€31.06€31.80
+2.38%		€32.70€31.4026,121 shs$1.66 billion
02/20/2024€31.62€31.06
-1.77%		€31.20€31.0626,124 shs$1.62 billion
02/19/2024€31.62€31.62€32.12€31.427,463 shs$1.65 billion
02/16/2024€33.16€31.46
-5.13%		€33.64€31.46850 shs$1.64 billion
02/15/2024€33.70€33.16
-1.60%		€33.48€33.1618,690 shs$1.73 billion
02/14/2024€33.70€33.70€34.28€33.4816,692 shs$1.76 billion
02/13/2024€32.60€33.70
+3.37%		€33.70€32.003,840 shs$1.76 billion
02/12/2024€32.60€32.60€32.70€32.1231,838 shs$1.70 billion
The Hard Truth About Investing For Retirement (Ad)

Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.

Click To Access This Powerful Training Right Now!
02/09/2024€32.98€32.36
-1.88%		€33.42€31.9242,695 shs$1.69 billion
02/08/2024€39.76€32.98
-17.05%		€38.00€32.7086,187 shs$1.72 billion
02/06/2024€39.90€39.68
-0.55%		€39.68€38.96786 shs$2.07 billion
02/02/2024€39.90€39.90€39.90€39.821,037 shs$2.08 billion
02/01/2024€39.82€39.90
+0.20%		€40.18€39.908,008 shs$2.08 billion
01/31/2024€38.44€39.82
+3.59%		€40.10€39.104,463 shs$2.08 billion
01/29/2024€39.24€39.24€39.48€39.20353 shs$2.05 billion
01/26/2024€39.54€39.36
-0.46%		€39.42€38.885,448 shs$2.06 billion
01/25/2024€39.98€39.54
-1.10%		€39.92€39.542,575 shs$2.07 billion
01/24/2024€39.60€39.98
+0.96%		€39.98€39.662,999 shs$2.09 billion

Related Companies:
This page (ETR:COP) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Fed launches fourth dollar overhaul
Stansberry Research
Great Crypto Bull
Weiss Ratings