Going Public Media Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	2.020	2.020	2.020	2.020	3.573	0
2023-04-06	2.020	2.020	2.020	2.020	3.573	0
2023-04-05	2.060	2.060	2.020	2.020	3.573	41
2023-04-04	2.080	2.080	2.080	2.080	3.679	17
2023-04-03	1.750	2.080	1.750	1.990	3.520	1,227
2023-03-31	1.700	1.860	1.700	1.850	3.272	3,856
2023-03-30	1.790	1.790	1.790	1.790	3.166	0
2023-03-29	1.840	1.880	1.790	1.790	3.166	2,500
2023-03-28	2.080	2.080	1.830	1.910	3.378	2,577
2023-03-27	2.100	2.100	1.980	2.020	3.573	3,993
2023-03-24	2.200	2.200	2.180	2.180	3.856	666
2023-03-23	2.200	2.200	2.180	2.180	3.856	666
2023-03-22	2.260	2.260	2.260	2.260	3.997	268
2023-03-21	2.200	2.200	2.200	2.200	3.891	0
2023-03-20	2.260	2.260	2.160	2.200	3.891	900
2023-03-17	2.280	2.280	2.280	2.280	4.033	0
2023-03-16	2.300	2.300	2.260	2.260	3.997	206
2023-03-15	2.320	2.320	2.320	2.320	4.104	0
2023-03-14	2.320	2.320	2.320	2.320	4.104	0
2023-03-13	2.320	2.320	2.320	2.320	4.104	0
2023-03-10	2.320	2.320	2.320	2.320	4.104	0
2023-03-09	2.320	2.320	2.320	2.320	4.104	0
2023-03-08	2.320	2.320	2.320	2.320	4.104	0
2023-03-07	2.320	2.320	2.320	2.320	4.104	0
2023-03-06	2.340	2.340	2.340	2.340	4.139	0
2023-03-03	2.320	2.320	2.320	2.320	4.104	0
2023-03-02	2.320	2.320	2.320	2.320	4.104	0
2023-03-01	2.340	2.340	2.340	2.340	4.139	0
2023-02-28	2.340	2.340	2.340	2.340	4.139	0
2023-02-27	2.340	2.340	2.340	2.340	4.139	0
2023-02-24	2.340	2.340	2.340	2.340	4.139	0
2023-02-23	2.340	2.340	2.340	2.340	4.139	0
2023-02-22	2.320	2.320	2.320	2.320	4.104	0
2023-02-21	2.320	2.320	2.320	2.320	4.104	0
2023-02-20	2.360	2.360	2.340	2.340	4.139	140
2023-02-17	2.320	2.320	2.320	2.320	4.104	0
2023-02-16	2.280	2.280	2.280	2.280	4.033	0
2023-02-15	2.300	2.300	2.300	2.300	4.068	666
2023-02-14	2.380	2.380	2.380	2.380	4.210	0
2023-02-13	2.320	2.320	2.320	2.320	4.104	0
2023-02-10	2.360	2.380	2.340	2.380	4.210	283
2023-02-09	2.440	2.440	2.440	2.440	4.316	0
2023-02-08	2.440	2.440	2.440	2.440	4.316	0
2023-02-07	2.440	2.440	2.440	2.440	4.316	0
2023-02-06	2.360	2.440	2.360	2.440	4.316	33
2023-02-03	2.360	2.440	2.360	2.440	4.316	33
2023-02-02	2.420	2.420	2.420	2.420	4.280	0
2023-02-01	2.360	2.420	2.340	2.420	4.280	100
2023-01-31	2.420	2.420	2.420	2.420	4.280	0
2023-01-30	2.420	2.420	2.420	2.420	4.280	0
2023-01-27	2.420	2.420	2.420	2.420	4.280	0
2023-01-26	2.420	2.420	2.420	2.420	4.280	0
2023-01-25	2.440	2.440	2.440	2.440	4.316	66
2023-01-24	2.440	2.440	2.440	2.440	4.316	0
2023-01-23	2.400	2.400	2.400	2.400	4.245	0
2023-01-20	2.400	2.400	2.400	2.400	4.245	0
2023-01-19	2.400	2.400	2.400	2.400	4.245	0
2023-01-18	2.400	2.400	2.400	2.400	4.245	0
2023-01-17	2.400	2.400	2.400	2.400	4.245	0
2023-01-16	2.380	2.380	2.380	2.380	4.210	0

← NewerPage 16 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.5000 EUR
2025-07-01	2.1000 EUR
2024-06-25	0.0200 EUR
2023-06-30	0.0600 EUR
2022-05-16	0.2500 EUR
2021-05-03	0.1000 EUR
2020-09-25	0.4000 EUR
2019-09-17	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.