Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

CompuGroup Medical Societas Europaea (COP.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

28.62

+0.24

(+0.85%)

At close: 05:35PM CEST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	28.38	29.08	28.28	28.62	28.62	44,122
02 May 2024	28.22	28.40	27.94	28.38	28.38	36,895
30 Apr 2024	28.74	28.74	28.08	28.12	28.12	42,463
29 Apr 2024	28.66	28.90	28.36	28.64	28.64	75,956
26 Apr 2024	28.06	28.56	28.00	28.50	28.50	85,643
25 Apr 2024	29.16	29.16	27.74	27.86	27.86	162,369
24 Apr 2024	29.34	29.40	29.00	29.10	29.10	89,597
23 Apr 2024	29.28	29.28	29.00	29.14	29.14	95,932
22 Apr 2024	29.40	29.66	28.86	29.08	29.08	63,006
19 Apr 2024	29.12	29.32	28.82	29.22	29.22	102,993
18 Apr 2024	29.30	29.58	28.90	29.34	29.34	78,770
17 Apr 2024	28.96	29.40	28.82	29.32	29.32	50,916
16 Apr 2024	29.46	29.46	28.84	29.00	29.00	154,181
15 Apr 2024	30.50	30.50	29.62	29.70	29.70	76,283
12 Apr 2024	30.90	31.02	30.46	30.58	30.58	89,158
11 Apr 2024	30.44	30.84	30.32	30.68	30.68	73,939
10 Apr 2024	30.42	31.08	30.02	30.44	30.44	151,249
09 Apr 2024	30.10	31.02	30.02	30.46	30.46	87,394
08 Apr 2024	29.86	30.18	29.76	30.18	30.18	79,803
05 Apr 2024	30.18	30.30	29.66	29.92	29.92	150,391
04 Apr 2024	29.40	30.52	29.38	30.48	30.48	414,750
03 Apr 2024	28.00	28.16	27.62	28.04	28.04	113,308
02 Apr 2024	28.72	29.12	28.02	28.02	28.02	167,060
28 Mar 2024	28.98	28.98	28.34	28.52	28.52	149,735
27 Mar 2024	28.12	29.00	28.10	28.90	28.90	161,668
26 Mar 2024	27.50	28.44	27.30	27.94	27.94	334,565
25 Mar 2024	26.90	27.08	26.80	26.88	26.88	58,692
22 Mar 2024	27.00	27.20	26.80	26.88	26.88	57,573
21 Mar 2024	27.04	27.20	26.78	27.00	27.00	116,764
20 Mar 2024	26.98	27.02	26.48	26.70	26.70	79,500
19 Mar 2024	27.28	27.42	26.48	26.94	26.94	129,874
18 Mar 2024	27.66	27.90	27.36	27.42	27.42	47,390
15 Mar 2024	27.82	28.10	27.50	27.50	27.50	208,408
14 Mar 2024	28.24	28.28	27.56	27.76	27.76	88,697
13 Mar 2024	28.66	28.84	28.02	28.02	28.02	69,911
12 Mar 2024	28.84	29.08	28.44	28.86	28.86	33,703
11 Mar 2024	29.10	29.48	28.48	28.96	28.96	54,182
08 Mar 2024	29.38	29.62	28.88	29.30	29.30	120,704
07 Mar 2024	28.30	29.42	28.00	29.30	29.30	95,352
06 Mar 2024	28.30	28.54	28.14	28.42	28.42	51,775
05 Mar 2024	28.54	28.76	28.10	28.36	28.36	75,176
04 Mar 2024	29.26	29.26	28.44	28.86	28.86	80,122
01 Mar 2024	29.40	29.48	28.90	29.04	29.04	76,080
29 Feb 2024	28.74	29.38	28.72	29.36	29.36	136,706
28 Feb 2024	29.72	29.72	28.68	28.92	28.92	163,463
27 Feb 2024	29.84	30.16	29.46	29.64	29.64	123,784
26 Feb 2024	29.70	30.14	29.52	29.74	29.74	87,758
23 Feb 2024	30.12	30.28	29.46	29.70	29.70	272,850
22 Feb 2024	31.46	31.52	29.98	30.12	30.12	285,721
21 Feb 2024	32.02	32.30	31.32	31.54	31.54	158,365
20 Feb 2024	31.14	31.82	30.42	31.44	31.44	86,135
19 Feb 2024	31.10	31.68	30.84	31.14	31.14	137,438
16 Feb 2024	31.32	32.20	31.32	31.32	31.32	144,086
15 Feb 2024	33.72	33.80	31.32	31.32	31.32	229,490
14 Feb 2024	33.18	33.96	32.72	33.72	33.72	137,165
13 Feb 2024	33.48	34.34	33.00	33.86	33.86	190,049
12 Feb 2024	32.10	34.00	32.10	33.70	33.70	171,718
09 Feb 2024	31.92	33.00	31.86	32.02	32.02	217,651
08 Feb 2024	32.94	33.80	32.00	32.00	32.00	341,265
07 Feb 2024	37.94	37.98	32.32	32.78	32.78	794,639
06 Feb 2024	39.48	40.00	39.30	40.00	40.00	34,101
05 Feb 2024	39.04	39.72	38.74	39.28	39.28	38,887
02 Feb 2024	39.78	40.84	38.76	38.92	38.92	101,741
01 Feb 2024	39.68	40.30	39.42	39.66	39.66	24,758
31 Jan 2024	40.08	40.14	39.74	39.86	39.86	33,365
30 Jan 2024	39.08	40.26	38.98	40.02	40.02	59,184
29 Jan 2024	39.26	39.34	38.30	39.18	39.18	34,299
26 Jan 2024	39.24	39.64	38.96	39.26	39.26	29,102
25 Jan 2024	39.44	39.50	38.68	39.44	39.44	31,370
24 Jan 2024	40.06	40.30	39.48	39.74	39.74	44,370
23 Jan 2024	39.28	40.10	39.22	40.02	40.02	35,659
22 Jan 2024	39.88	40.34	39.40	39.50	39.50	66,948
19 Jan 2024	39.20	39.76	38.82	39.76	39.76	55,442
18 Jan 2024	38.36	39.12	38.14	38.90	38.90	46,801
17 Jan 2024	37.68	38.32	37.60	38.28	38.28	64,335
16 Jan 2024	38.00	38.30	37.48	37.96	37.96	58,936
15 Jan 2024	37.80	39.00	37.32	38.28	38.28	112,613
12 Jan 2024	35.48	36.22	35.48	35.84	35.84	21,134
11 Jan 2024	35.92	36.32	35.22	35.22	35.22	38,270
10 Jan 2024	35.60	35.76	35.24	35.66	35.66	38,702
09 Jan 2024	35.64	35.64	35.00	35.50	35.50	55,360
08 Jan 2024	35.54	35.54	34.48	35.42	35.42	78,969
05 Jan 2024	36.00	36.04	35.10	35.58	35.58	40,351
04 Jan 2024	35.88	36.34	35.44	36.22	36.22	67,135
03 Jan 2024	37.74	37.86	35.68	35.88	35.88	66,868
02 Jan 2024	38.08	38.48	37.84	38.00	38.00	67,732
29 Dec 2023	37.50	38.00	37.50	37.90	37.90	18,098
28 Dec 2023	37.32	37.66	37.10	37.62	37.62	29,205
27 Dec 2023	37.10	37.50	37.10	37.36	37.36	27,358
22 Dec 2023	36.64	37.36	36.58	37.08	37.08	28,763
21 Dec 2023	35.88	37.04	35.52	36.90	36.90	40,937
20 Dec 2023	36.62	36.86	35.32	36.30	36.30	55,522
19 Dec 2023	36.10	37.00	36.10	36.64	36.64	46,156
18 Dec 2023	36.90	36.94	35.94	36.14	36.14	47,116
15 Dec 2023	36.58	37.92	36.58	37.18	37.18	114,988
14 Dec 2023	35.60	37.46	35.60	36.74	36.74	82,072
13 Dec 2023	34.38	35.32	34.38	35.22	35.22	59,673
12 Dec 2023	34.50	34.80	34.00	34.50	34.50	50,921
11 Dec 2023	33.54	34.64	33.46	34.54	34.54	47,245
08 Dec 2023	33.24	33.70	33.04	33.50	33.50	83,952
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1656-0.0027(-0.23%)

GBP/USD1.2549+0.0016(+0.13%)

Bitcoin GBP50,184.09+3,224.78(+6.87%)

Best savings accounts that offer above inflation rates

CompuGroup Medical Societas Europaea (COP.DE)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1656
-0.0027(-0.23%)

GBP/USD
1.2549
+0.0016(+0.13%)

Bitcoin GBP
50,184.09
+3,224.78(+6.87%)