CompuGroup AG

COP1n
🏛️ 영국 →
16.22
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 16.22 16.22 16.22 16.22 0.0M
2025-09-25 16.22 16.22 16.22 16.22 0.0M
2025-09-24 16.22 24.20 23.62 16.22 0.0M
2025-09-23 16.22 23.90 23.90 16.22 0.0M
2025-09-22 16.22 23.92 23.92 16.22 0.0M
2025-09-19 16.22 23.90 23.60 16.22 0.0M
2025-09-18 16.22 23.90 16.22 16.22 0.0M
2025-09-17 16.22 23.90 23.90 16.22 0.0M
2025-09-16 16.22 23.90 23.90 16.22 0.0M
2025-09-15 16.22 23.60 23.60 16.22 0.0M
2025-09-12 16.22 23.60 23.60 16.22 0.0M
2025-09-11 16.22 23.90 23.90 16.22 0.0M
2025-09-10 16.22 23.90 23.50 16.22 0.0M
2025-09-09 16.22 23.90 23.90 16.22 0.0M
2025-09-08 16.22 23.60 23.60 16.22 0.0M
2025-09-05 16.22 23.50 23.50 16.22 0.0M
2025-09-04 16.22 23.46 23.46 16.22 0.0M
2025-09-03 16.22 23.44 23.44 16.22 0.1M
2025-09-02 16.22 23.38 23.38 16.22 0.0M
2025-09-01 16.22 23.50 23.40 16.22 0.0M
2025-08-29 16.22 23.88 23.40 16.22 0.0M
2025-08-28 16.22 23.50 23.32 16.22 0.0M
2025-08-27 16.22 23.50 23.40 16.22 0.0M
2025-08-26 16.22 23.50 23.50 16.22 0.0M
2025-08-22 16.22 23.82 23.80 16.22 0.0M
2025-08-21 16.22 23.81 23.80 16.22 0.0M
2025-08-20 16.22 23.81 23.34 16.22 0.0M
2025-08-19 16.22 23.82 23.80 16.22 0.0M
2025-08-18 16.22 16.22 16.22 16.22 0.0M
2025-08-15 16.22 23.79 23.78 16.22 0.0M
2025-08-14 16.22 23.60 23.58 16.22 0.0M
2025-08-13 16.22 23.90 23.88 16.22 0.0M
2025-08-12 16.22 23.62 23.62 16.22 0.0M
2025-08-11 16.22 24.10 23.52 16.22 0.0M
2025-08-08 16.22 23.81 23.80 16.22 0.0M
2025-08-07 16.22 23.60 23.60 16.22 0.0M
2025-08-06 16.22 23.67 23.66 16.22 0.0M
2025-08-05 16.22 23.52 23.52 16.22 0.0M
2025-08-04 16.22 16.22 16.22 16.22 0.0M
2025-08-03 23.70 16.22 16.22 16.22 0.0M
2025-08-01 16.22 23.70 23.70 16.22 0.0M
2025-07-31 16.22 16.22 16.22 16.22 0.0M
2025-07-30 16.22 23.86 23.86 16.22 0.0M
2025-07-29 16.22 16.22 16.22 16.22 0.0M
2025-07-28 16.22 23.80 23.80 16.22 0.0M
2025-07-27 16.22 16.22 16.22 16.22 0.0M
2025-07-25 16.22 16.22 16.22 16.22 0.0M
2025-07-24 16.22 16.22 16.22 16.22 0.0M
2025-07-23 16.22 16.22 16.22 16.22 0.0M
2025-07-22 16.22 16.22 16.22 16.22 0.0M
2025-07-21 16.22 24.12 24.12 16.22 0.0M
2025-07-20 16.22 16.22 16.22 16.22 0.0M
2025-07-18 16.22 16.22 16.22 16.22 0.0M
2025-07-17 16.22 24.10 24.10 16.22 0.0M
2025-07-16 16.22 23.80 23.80 16.22 0.0M
2025-07-15 16.22 16.22 16.22 16.22 0.0M
2025-07-14 16.22 16.22 16.22 16.22 0.0M
2025-07-13 16.22 16.22 16.22 16.22 0.0M
2025-07-11 16.22 16.22 16.22 16.22 0.0M
2025-07-10 16.22 23.64 23.64 16.22 0.0M
2025-07-09 16.22 16.22 16.22 16.22 0.0M
2025-07-08 16.22 16.22 16.22 16.22 0.0M
2025-07-07 16.22 24.00 23.80 16.22 0.0M
2025-07-06 23.40 16.22 16.22 16.22 0.0M
2025-07-04 16.22 23.40 23.40 16.22 0.0M
2025-07-03 16.22 23.20 23.20 16.22 0.0M
2025-07-02 16.22 23.20 23.20 16.22 0.0M
2025-07-01 16.22 16.22 16.22 16.22 0.0M
2025-06-30 16.22 23.30 23.30 16.22 0.0M
2025-06-27 16.22 23.50 23.30 16.22 0.0M
2025-06-26 16.22 23.30 23.00 16.22 0.0M
2025-06-25 16.22 22.92 22.60 16.22 0.1M
2025-06-24 16.22 22.84 22.40 16.22 0.0M
2025-06-23 16.22 22.90 22.30 16.22 0.1M
2025-06-20 16.22 23.30 22.88 16.22 0.0M
2025-06-19 16.22 23.12 22.38 16.22 0.0M
2025-06-18 16.22 22.16 22.16 16.22 0.0M
2025-06-17 16.22 22.18 22.06 16.22 0.0M
2025-06-16 16.22 22.08 22.02 16.22 0.2M
2025-06-13 16.22 22.06 22.02 16.22 0.0M
2025-06-12 16.22 22.06 22.06 16.22 0.1M
2025-06-11 16.22 22.10 22.00 16.22 0.0M
2025-06-10 16.22 22.08 22.02 16.22 0.0M
2025-06-09 16.22 16.22 16.22 16.22 0.0M
2025-06-06 16.22 16.22 16.22 16.22 0.0M
2025-06-05 16.22 22.10 22.10 16.22 0.0M
2025-06-04 16.22 22.08 22.04 16.22 0.0M
2025-06-03 16.22 22.06 22.06 16.22 0.0M
2025-06-02 16.22 22.10 22.04 16.22 0.0M
2025-05-30 16.22 22.10 22.06 16.22 0.2M
2025-05-29 16.22 22.10 22.10 16.22 0.1M
2025-05-28 16.22 22.04 22.04 16.22 0.0M
2025-05-27 16.22 22.10 22.10 16.22 0.0M
2025-05-26 22.10 22.10 22.02 22.10 0.0M
2025-05-23 16.22 22.08 22.00 16.22 0.0M
2025-05-22 16.22 22.06 22.06 16.22 0.0M
2025-05-21 16.22 22.06 22.06 16.22 0.0M
2025-05-20 16.22 22.10 22.04 16.22 0.0M
2025-05-19 16.22 22.08 22.02 16.22 0.0M
2025-05-16 16.22 22.10 22.08 16.22 0.0M
2025-05-15 16.22 22.14 22.04 16.22 0.0M
2025-05-14 16.22 22.10 22.10 16.22 0.0M
2025-05-13 16.22 22.08 22.07 16.22 0.2M
2025-05-12 16.22 22.06 22.06 16.22 0.0M
2025-05-09 16.22 16.22 16.22 16.22 0.0M
2025-05-08 16.22 22.16 22.16 16.22 0.0M
2025-05-07 16.22 22.14 22.14 16.22 0.0M
2025-05-06 16.22 22.22 22.22 16.22 0.0M
2025-05-05 22.06 22.20 22.06 22.06 0.0M
2025-05-02 16.22 22.24 22.24 16.22 0.0M
2025-05-01 16.22 16.22 16.22 16.22 0.0M
2025-04-30 16.22 22.04 22.04 16.22 0.0M
2025-04-29 16.22 22.30 22.30 16.22 0.0M
2025-04-28 16.22 22.24 22.18 16.22 0.0M
2025-04-25 16.22 22.42 22.10 16.22 0.0M
2025-04-24 16.22 22.16 22.06 16.22 0.0M
2025-04-23 16.22 22.12 22.10 16.22 0.0M
2025-04-22 16.22 22.10 22.10 16.22 0.0M
2025-04-17 16.22 22.10 22.02 16.22 0.0M
2025-04-16 16.22 22.30 22.00 16.22 0.0M
2025-04-15 16.22 22.10 22.00 16.22 0.0M
2025-04-14 16.22 22.00 22.00 16.22 0.0M
2025-04-11 16.22 22.04 21.96 16.22 0.0M
2025-04-10 16.22 22.58 22.08 16.22 0.0M
2025-04-09 16.22 16.22 16.22 16.22 0.0M
2025-04-08 16.22 22.00 22.00 16.22 0.0M
2025-04-07 16.22 22.08 21.86 16.22 0.0M
2025-04-04 16.22 22.60 22.20 16.22 0.0M
2025-04-03 16.22 22.86 22.58 16.22 0.0M
2025-04-02 16.22 22.70 22.54 16.22 0.0M
2025-04-01 16.22 22.86 22.63 16.22 0.0M
2025-03-31 16.22 22.62 22.62 16.22 0.0M
2025-03-28 16.22 22.66 22.62 16.22 0.0M
2025-03-27 16.22 22.66 22.62 16.22 0.0M
2025-03-26 16.22 16.22 16.22 16.22 0.0M
2025-03-25 16.22 22.60 22.60 16.22 0.0M
2025-03-24 16.22 22.68 22.60 16.22 0.0M
2025-03-21 16.22 22.60 22.50 16.22 0.0M
2025-03-20 16.22 22.78 22.64 16.22 0.0M
2025-03-19 16.22 22.87 22.64 16.22 0.0M
2025-03-18 16.22 22.84 22.66 16.22 0.0M
2025-03-17 16.22 22.72 22.62 16.22 0.0M
2025-03-14 16.22 22.66 22.66 16.22 0.0M
2025-03-13 16.22 22.62 22.52 16.22 0.0M
2025-03-12 16.22 22.84 22.68 16.22 0.0M
2025-03-11 16.22 22.88 22.50 16.22 0.0M
2025-03-10 16.22 22.68 22.50 16.22 0.0M
2025-03-07 16.22 22.64 22.56 16.22 0.0M
2025-03-06 16.22 22.44 22.40 16.22 0.0M
2025-03-05 16.22 22.68 22.30 16.22 0.0M
2025-03-04 16.22 22.58 22.36 16.22 0.0M
2025-03-03 16.22 22.54 22.20 16.22 0.0M
2025-02-28 16.22 22.78 22.50 16.22 0.0M
2025-02-27 16.22 22.78 22.70 16.22 0.0M
2025-02-26 16.22 22.76 22.62 16.22 0.0M
2025-02-25 16.22 22.90 22.64 16.22 0.1M
2025-02-24 16.22 22.72 22.26 16.22 0.0M
2025-02-21 16.22 22.44 22.30 16.22 0.0M
2025-02-20 16.22 22.50 22.28 16.22 0.0M
2025-02-19 16.22 22.98 22.54 16.22 0.0M
2025-02-18 16.22 23.10 22.98 16.22 0.0M
2025-02-17 16.22 23.22 23.02 16.22 0.0M
2025-02-14 16.22 22.94 22.72 16.22 0.0M
2025-02-13 16.22 22.80 22.68 16.22 0.1M
2025-02-12 16.22 22.80 22.36 16.22 0.1M
2025-02-11 16.22 22.40 21.98 16.22 0.0M
2025-02-10 16.22 22.72 21.42 16.22 0.4M
2025-02-07 16.22 22.84 22.74 16.22 0.2M
2025-02-06 16.22 22.92 22.76 16.22 0.0M
2025-02-05 16.22 22.97 22.86 16.22 0.0M
2025-02-04 16.22 22.88 22.83 16.22 0.0M
2025-02-03 16.22 22.94 22.64 16.22 0.0M
2025-01-31 16.22 23.30 23.06 16.22 0.0M
2025-01-30 16.22 23.37 23.24 16.22 0.1M
2025-01-29 16.22 23.40 23.22 16.22 0.2M
2025-01-28 16.22 23.54 23.30 16.22 0.0M
2025-01-27 16.22 23.34 22.82 16.22 0.0M
2025-01-24 16.22 23.12 22.64 16.22 0.0M
2025-01-23 16.22 22.86 22.26 16.22 0.1M
2025-01-22 16.22 22.28 22.12 16.22 0.0M
2025-01-21 16.22 22.26 22.12 16.22 0.0M
2025-01-20 16.22 22.12 22.08 16.22 0.0M
2025-01-17 16.22 22.14 22.02 16.22 0.0M
2025-01-16 16.22 22.08 21.88 16.22 0.0M
2025-01-15 16.22 21.90 21.80 16.22 0.0M
2025-01-14 16.22 21.86 21.62 16.22 0.6M
2025-01-13 16.22 21.94 21.76 16.22 0.0M
2025-01-10 16.22 22.02 21.89 16.22 0.0M
2025-01-09 16.22 22.02 21.96 16.22 0.0M
2025-01-08 16.22 22.08 21.90 16.22 0.1M
2025-01-07 16.22 22.40 22.02 16.22 0.4M
2025-01-06 16.22 22.06 21.84 16.22 0.1M
2025-01-03 16.22 21.90 21.84 16.22 0.0M
2025-01-02 16.22 21.90 21.78 16.22 0.0M