Stock listing
LSIN:0MSD CompuGroup Medical SE & Co. KGaA Share Price
UK listing (LSIN) of CompuGroup Medical SE & Co. KGaA · home listing Hamburg:COP
Follow CompuGroup Medical SE & Co. KGaA into a list and get an email when it puts out news.
Home listing price · HAM:COP
€28.45 EUR +0.25 (+0.9%)
Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, HAM:COP
- Day range
- €28.15 – €28.45 EUROct 30, 2026
- Volume
- 787 sharesOct 30, 2026
- Market cap
- €1.36B EURAt the close on Oct 30, 2026 · price × 47.93M shares outstanding
- 52-week range
- €23.30 – €30.40 EURLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- €54,580 EURMedian day 530 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Hamburg:COP · Home | €28.45 EUR | +0.25 (+0.9%) | 787 | €28.20 | €28.45 | €28.15 | €28.20 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · HAM:COP · EUR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| €28.45 | +0.25 | +0.9% | €28.20 | €28.45 | €28.15 | 787 | |
| €28.20 | -0.30 | -1.1% | €28.30 | €28.30 | €28.20 | 31 | |
| €28.50 | +0.30 | +1.1% | €28.20 | €28.50 | €28.20 | 493 | |
| €28.20 | -0.45 | -1.6% | €27.85 | €28.20 | €27.85 | 324 | |
| €28.65 | 0.00 | 0.0% | €28.65 | €28.70 | €27.40 | 2,449 | |
| €28.65 | -0.15 | -0.5% | €28.70 | €28.70 | €28.65 | 531 | |
| €28.80 | +0.05 | +0.2% | €28.65 | €29.00 | €28.65 | 1,438 | |
| €28.75 | -0.25 | -0.9% | €28.65 | €28.75 | €28.65 | 25 | |
| €29.00 | 0.00 | 0.0% | €28.60 | €29.90 | €28.60 | 5,667 | |
| €29.00 | -0.20 | -0.7% | €29.00 | €29.00 | €29.00 | 0 | |
| €29.20 | 0.00 | 0.0% | €29.00 | €29.20 | €29.00 | 62 | |
| €29.20 | +0.15 | +0.5% | €29.00 | €29.50 | €29.00 | 315 | |
| €29.05 | -0.35 | -1.2% | €29.00 | €29.05 | €29.00 | 96 | |
| €29.40 | +0.40 | +1.4% | €28.50 | €29.40 | €28.50 | 34 | |
| €29.00 | -0.20 | -0.7% | €29.00 | €29.40 | €28.40 | 979 | |
| €29.20 | -0.05 | -0.2% | €29.20 | €29.25 | €29.20 | 2,672 | |
| €29.25 | -0.75 | -2.5% | €29.25 | €29.25 | €29.25 | 30 | |
| €30.00 | +0.75 | +2.6% | €29.20 | €30.00 | €29.20 | 2,830 | |
| €29.25 | +0.25 | +0.9% | €29.20 | €29.50 | €29.20 | 530 | |
| €29.00 | 0.00 | 0.0% | €28.40 | €29.00 | €28.40 | 522 | |
| €29.00 | -0.50 | -1.7% | €29.45 | €29.45 | €28.20 | 564 | |
| €29.50 | 0.00 | 0.0% | €28.20 | €29.50 | €28.20 | 2,285 | |
| €29.50 | 0.00 | 0.0% | €28.20 | €29.50 | €28.20 | 8,322 | |
| €29.50 | 0.00 | 0.0% | €27.60 | €30.40 | €27.60 | 10,543 | |
| €29.50 | +0.50 | +1.7% | €27.35 | €29.50 | €27.35 | 5,091 | |
| €29.00 | +0.30 | +1.0% | €27.30 | €29.00 | €27.30 | 2,018 | |
| €28.70 | +1.50 | +5.5% | €27.20 | €28.70 | €27.20 | 3,570 | |
| €27.20 | -0.30 | -1.1% | €27.05 | €28.40 | €27.05 | 18,055 | |
| €27.50 | +0.45 | +1.7% | €27.05 | €27.50 | €27.05 | 2,527 | |
| €27.05 | 0.00 | 0.0% | €27.10 | €27.10 | €27.05 | 87 | |
| €27.05 | -0.25 | -0.9% | €27.25 | €27.80 | €27.05 | 471 | |
| €27.30 | +0.05 | +0.2% | €27.25 | €27.30 | €27.25 | 168 | |
| €27.25 | 0.00 | 0.0% | €27.25 | €27.30 | €27.25 | 195 | |
| €27.25 | -0.35 | -1.3% | €27.30 | €27.30 | €27.25 | 552 | |
| €27.60 | +0.30 | +1.1% | €27.30 | €27.60 | €27.25 | 921 | |
| €27.30 | -0.30 | -1.1% | €27.25 | €27.30 | €27.25 | 9 | |
| €27.60 | +0.40 | +1.5% | €26.85 | €27.60 | €26.85 | 500 | |
| €27.20 | -0.10 | -0.4% | €27.30 | €27.35 | €27.20 | 2,929 | |
| €27.30 | +0.05 | +0.2% | €27.30 | €27.30 | €27.25 | 1,449 | |
| €27.25 | -0.10 | -0.4% | €27.35 | €27.35 | €27.25 | 1,019 | |
| €27.35 | -1.05 | -3.7% | €27.30 | €27.35 | €27.30 | 38 | |
| €28.40 | +0.40 | +1.4% | €27.30 | €28.40 | €27.30 | 94 | |
| €28.00 | +0.45 | +1.6% | €27.25 | €28.00 | €27.25 | 271 | |
| €27.55 | -0.95 | -3.3% | €27.25 | €27.55 | €27.25 | 44 | |
| €28.50 | +1.30 | +4.8% | €27.00 | €28.50 | €27.00 | 1,763 | |
| €27.20 | -0.80 | -2.9% | €27.10 | €28.10 | €27.10 | 1,123 | |
| €28.00 | +1.00 | +3.7% | €27.00 | €28.00 | €27.00 | 20,802 | |
| €27.00 | -0.50 | -1.8% | €27.00 | €27.00 | €27.00 | 34 | |
| €27.50 | -0.40 | -1.4% | €26.80 | €27.50 | €26.80 | 224 | |
| €27.90 | +0.50 | +1.8% | €27.00 | €27.90 | €26.80 | 7,346 | |
| €27.40 | +0.50 | +1.9% | €26.90 | €27.40 | €26.90 | 267 | |
| €26.90 | -0.10 | -0.4% | €26.80 | €27.00 | €26.80 | 126 | |
| €27.00 | +0.20 | +0.7% | €26.80 | €27.80 | €26.80 | 547 | |
| €26.80 | -1.00 | -3.6% | €27.00 | €27.80 | €26.80 | 964 | |
| €27.80 | +0.30 | +1.1% | €27.50 | €27.80 | €27.50 | 1,846 | |
| €27.50 | 0.00 | 0.0% | €27.60 | €27.60 | €27.50 | 438 | |
| €27.50 | 0.00 | 0.0% | €27.50 | €27.50 | €27.50 | 1,619 | |
| €27.50 | +0.65 | +2.4% | €27.50 | €27.50 | €27.50 | 0 | |
| €26.85 | -0.70 | -2.5% | €27.55 | €27.55 | €26.85 | 179 | |
| €27.55 | +0.05 | +0.2% | €27.55 | €27.55 | €27.55 | 31 | |
| €27.50 | -0.05 | -0.2% | €27.50 | €27.60 | €27.50 | 694 | |
| €27.55 | 0.00 | 0.0% | €27.55 | €27.55 | €27.55 | 308 | |
| €27.55 | 0.00 | 0.0% | €27.55 | €27.55 | €27.55 | 49 | |
| €27.55 | -0.95 | -3.3% | €27.50 | €27.55 | €27.50 | 230 | |
| €28.50 | +1.00 | +3.6% | €27.50 | €28.50 | €27.50 | 5,128 | |
| €27.50 | 0.00 | 0.0% | €27.50 | €27.50 | €27.50 | 3,795 | |
| €27.50 | 0.00 | 0.0% | €27.60 | €27.60 | €27.50 | 146 |
- Ticker
- LSIN:0MSD
- Asset type
- Stock
- Exchange
- LSIN
- Currency
- EUR
Where CompuGroup Medical SE & Co. KGaA is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Hamburg:COP · Home listing | Hamburg | Germany | EUR |
| Lang & Schwarz:A28890 | Lang & Schwarz | Germany | EUR |
| LSIN:0MSD · This page | LSIN | United Kingdom | EUR |
| LS Exchange:A28890 | LS Exchange | Germany | EUR |
Log in to ask 6ix AI your own questions about CompuGroup Medical SE & Co. KGaA.