MPH Health Care AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 18.000 | 18.000 | 17.800 | 17.950 | 14.876 | 252 |
| 2025-11-10 | 17.700 | 18.100 | 17.600 | 18.100 | 15.001 | 1,768 |
| 2025-11-07 | 17.950 | 17.950 | 17.500 | 17.500 | 14.503 | 612 |
| 2025-11-06 | 17.750 | 17.950 | 17.750 | 17.950 | 14.876 | 72 |
| 2025-11-05 | 18.000 | 18.000 | 17.800 | 17.950 | 14.876 | 78 |
| 2025-11-04 | 18.100 | 18.100 | 17.750 | 17.950 | 14.876 | 706 |
| 2025-11-03 | 18.550 | 18.700 | 18.300 | 18.300 | 15.166 | 703 |
| 2025-10-31 | 18.500 | 18.500 | 18.200 | 18.250 | 15.125 | 446 |
| 2025-10-30 | 18.250 | 18.550 | 18.250 | 18.550 | 15.374 | 1,431 |
| 2025-10-29 | 17.900 | 18.250 | 17.900 | 18.100 | 15.001 | 450 |
| 2025-10-28 | 17.600 | 18.600 | 17.600 | 18.600 | 15.415 | 4,336 |
| 2025-10-27 | 18.200 | 18.200 | 17.750 | 17.850 | 14.794 | 856 |
| 2025-10-24 | 17.900 | 18.200 | 17.900 | 18.050 | 14.959 | 1,184 |
| 2025-10-23 | 18.200 | 18.200 | 18.050 | 18.050 | 14.959 | 5 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 5.0000 EUR |
| 2025-07-18 | 1.2000 EUR |
| 2024-07-19 | 1.2000 EUR |
| 2019-07-18 | 0.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.