MPH Health Care AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 23.000 | 23.000 | 23.000 | 23.000 | 17.904 | 67 |
| 2025-02-13 | 22.600 | 22.800 | 22.600 | 22.800 | 17.748 | 930 |
| 2025-02-12 | 23.200 | 23.200 | 22.800 | 23.000 | 17.904 | 822 |
| 2025-02-11 | 23.400 | 23.400 | 23.000 | 23.000 | 17.904 | 184 |
| 2025-02-10 | 23.200 | 23.600 | 22.800 | 23.600 | 18.371 | 949 |
| 2025-02-07 | 23.400 | 23.400 | 23.000 | 23.000 | 17.904 | 904 |
| 2025-02-06 | 23.600 | 23.600 | 23.200 | 23.200 | 18.059 | 262 |
| 2025-02-05 | 23.000 | 23.600 | 23.000 | 23.600 | 18.371 | 750 |
| 2025-02-04 | 23.200 | 23.200 | 23.200 | 23.200 | 18.059 | 252 |
| 2025-02-03 | 23.200 | 23.200 | 23.200 | 23.200 | 18.059 | 18 |
| 2025-01-31 | 23.000 | 23.200 | 23.000 | 23.200 | 18.059 | 211 |
| 2025-01-30 | 23.400 | 23.400 | 23.200 | 23.200 | 18.059 | 211 |
| 2025-01-29 | 23.800 | 23.800 | 23.600 | 23.600 | 18.371 | 13 |
| 2025-01-28 | 23.800 | 23.800 | 23.200 | 23.600 | 18.371 | 709 |
| 2025-01-27 | 23.400 | 23.600 | 23.000 | 23.400 | 18.215 | 954 |
| 2025-01-24 | 23.600 | 23.800 | 23.600 | 23.800 | 18.526 | 45 |
| 2025-01-23 | 23.600 | 23.800 | 23.400 | 23.600 | 18.371 | 431 |
| 2025-01-22 | 23.800 | 23.800 | 23.600 | 23.600 | 18.371 | 302 |
| 2025-01-21 | 23.400 | 23.600 | 23.400 | 23.400 | 18.215 | 560 |
| 2025-01-20 | 23.600 | 23.800 | 23.600 | 23.800 | 18.526 | 241 |
| 2025-01-17 | 23.600 | 23.600 | 23.400 | 23.600 | 18.371 | 122 |
| 2025-01-15 | 23.600 | 23.600 | 23.400 | 23.400 | 18.215 | 7 |
| 2025-01-14 | 23.600 | 23.600 | 22.800 | 23.600 | 18.371 | 1,395 |
| 2025-01-13 | 23.600 | 23.800 | 23.000 | 23.800 | 18.526 | 261 |
| 2025-01-10 | 24.000 | 24.000 | 23.800 | 23.800 | 18.526 | 600 |
| 2025-01-08 | 24.000 | 24.400 | 24.000 | 24.200 | 18.838 | 851 |
| 2025-01-07 | 24.600 | 24.600 | 24.000 | 24.200 | 18.838 | 468 |
| 2025-01-06 | 24.200 | 24.400 | 23.600 | 24.400 | 18.993 | 1,004 |
| 2025-01-03 | 24.000 | 24.600 | 24.000 | 24.600 | 19.149 | 830 |
| 2025-01-02 | 22.800 | 23.800 | 22.600 | 23.800 | 18.526 | 3,297 |
| 2024-12-30 | 22.400 | 22.600 | 22.200 | 22.600 | 17.592 | 633 |
| 2024-12-27 | 22.600 | 22.800 | 22.600 | 22.800 | 17.748 | 282 |
| 2024-12-23 | 23.200 | 23.200 | 22.200 | 22.400 | 17.436 | 821 |
| 2024-12-20 | 22.600 | 22.800 | 22.400 | 22.600 | 17.592 | 1,110 |
| 2024-12-19 | 23.200 | 23.200 | 23.000 | 23.000 | 17.904 | 204 |
| 2024-12-18 | 22.800 | 23.600 | 22.800 | 23.600 | 18.371 | 77 |
| 2024-12-17 | 23.600 | 24.000 | 23.200 | 23.200 | 18.059 | 539 |
| 2024-12-16 | 24.600 | 24.600 | 24.000 | 24.000 | 18.682 | 2,542 |
| 2024-12-13 | 24.400 | 24.600 | 24.400 | 24.600 | 19.149 | 3,329 |
| 2024-12-12 | 24.000 | 24.800 | 24.000 | 24.200 | 18.838 | 909 |
| 2024-12-11 | 24.400 | 24.600 | 24.400 | 24.600 | 19.149 | 57 |
| 2024-12-09 | 24.200 | 24.600 | 24.200 | 24.400 | 18.993 | 2,400 |
| 2024-12-06 | 24.400 | 24.600 | 23.800 | 24.600 | 19.149 | 3,236 |
| 2024-12-05 | 24.200 | 24.800 | 23.800 | 24.600 | 19.149 | 2,961 |
| 2024-12-04 | 23.400 | 24.200 | 23.400 | 24.200 | 18.838 | 303 |
| 2024-12-03 | 24.600 | 24.600 | 24.000 | 24.000 | 18.682 | 831 |
| 2024-12-02 | 24.600 | 25.000 | 24.000 | 24.000 | 18.682 | 2,076 |
| 2024-11-28 | 24.600 | 24.600 | 24.000 | 24.200 | 18.838 | 544 |
| 2024-11-27 | 24.800 | 24.800 | 24.600 | 24.600 | 19.149 | 296 |
| 2024-11-26 | 24.800 | 25.000 | 24.400 | 24.400 | 18.993 | 471 |
| 2024-11-25 | 24.600 | 25.000 | 24.400 | 25.000 | 19.460 | 1,941 |
| 2024-11-22 | 24.400 | 25.000 | 24.400 | 24.400 | 18.993 | 2,023 |
| 2024-11-21 | 25.000 | 25.400 | 24.400 | 25.200 | 19.616 | 3,506 |
| 2024-11-20 | 25.200 | 25.200 | 24.800 | 25.000 | 19.460 | 868 |
| 2024-11-19 | 23.800 | 24.800 | 23.800 | 24.600 | 19.149 | 3,611 |
| 2024-11-18 | 23.200 | 24.200 | 23.200 | 23.400 | 18.215 | 550 |
| 2024-11-15 | 23.800 | 23.800 | 23.200 | 23.200 | 18.059 | 728 |
| 2024-11-14 | 23.200 | 23.600 | 23.000 | 23.600 | 18.371 | 89 |
| 2024-11-13 | 23.200 | 23.400 | 23.200 | 23.400 | 18.215 | 2 |
| 2024-11-12 | 23.200 | 23.600 | 23.200 | 23.600 | 18.371 | 38 |
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.