CompuGroup Medical SE & Co. KGaA
CMPUYOTCHealthcare
$23.00
$-1.80(-7.26%)
Market Cap$1.2B
P/E Ratio—
52W High$27.33
52W Low$14.485
CompuGroup Medical SE & Co. KGaA（CMPUY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cmpuy · 日线历史（复权）· FMP · 截至 2025年6月6日
5-Year High5Y
$89.65
Jun 23, 2021
-74.3% from here
5-Year Low5Y
$14.48
Nov 18, 2024
+58.8% from low
IPO Priceadj.
$19.95
Dec 31, 2012
+15.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$89.65
Jun 8, 2021
-74.3% in 5Y
10 Years Ago
$29.40
Jun 8, 2016
-21.8% in 10Y
Historical Price Data · CMPUY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0K | +0.00% |
| Jun 5, 2025 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0K | +0.00% |
| Jun 4, 2025 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0K | +0.00% |
| Jun 3, 2025 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0K | +0.00% |
| Jun 2, 2025 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0K | +0.00% |
| May 30, 2025 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0K | +0.00% |
| May 29, 2025 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0K | +0.00% |
| May 28, 2025 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0K | +0.00% |
| May 27, 2025 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0K | +0.00% |
| May 23, 2025 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0K | +0.00% |
| May 22, 2025 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0K | +0.00% |
| May 21, 2025 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0K | +0.00% |
| May 20, 2025 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0K | +0.00% |
| May 19, 2025 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0K | +0.00% |
| May 16, 2025 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0K | +0.00% |
| May 15, 2025 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0K | +0.00% |
| May 14, 2025 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0K | +0.00% |
| May 13, 2025 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0K | +0.00% |
| May 12, 2025 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0K | +0.00% |
| May 9, 2025 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0K | +0.00% |
Showing 1–20 of 1,004 records
Annual Stock Price Performance · CMPUY
Jan 1 → Dec 31 · 5 years2025+7.4%$23.10 → $24.80
+7.4%
2024-44.0%$41.27 → $23.10
-44.0%
2023+2.5%$40.25 → $41.27
+2.5%
2022-47.0%$76.00 → $40.25
-47.0%
2021-15.2%$89.65 → $76.00
-15.2%
Best Year2025 · +7.4%
Worst Year2022 · -47.0%
Positive Years2 / 5
Avg Annual Return-19.3%
5Y Total Return-72.3%
5Y CAGR~-22.7% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.66+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,157.00+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.23+0.00%
Mkt Cap $556.6B
AbbVie Inc.
ABBV
$222.32+0.00%
Mkt Cap $392.8B
UnitedHealth Group Incorporated
UNH
$406.46+0.00%
Mkt Cap $369.1B
Merck & Co., Inc.
MRK
$118.70+0.00%
Mkt Cap $293.2B
AstraZeneca PLC
AZN
$182.18+0.00%
Mkt Cap $282.5B
Novartis AG
NVS
$146.62+0.00%
Mkt Cap $279.8B
Amgen Inc.
AMGN
$344.91+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.31+0.00%
Mkt Cap $183.6BWhat If You Invested in CMPUY?
If you invested $1,000 in CMPUY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$782
Total Return-21.8%
CAGR~-2.4% / yr
Profit$-218
Based on Jun 8, 2016 · $29.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CompuGroup Medical SE & Co. KGaA（CMPUY）所属板块为 Healthcare，主要交易场所为 OTC。本页行情快照中的最近价为 $23.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CMPUY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CMPUY 历史股价FMP 日线复权 OHLCV