Going Public Media Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	5.050	5.050	5.050	5.050	3.103	150
2025-02-26	5.050	5.050	5.050	5.050	3.103	0
2025-02-25	5.050	5.050	5.050	5.050	3.103	0
2025-02-24	5.050	5.050	5.050	5.050	3.103	0
2025-02-21	5.050	5.050	5.050	5.050	3.103	0
2025-02-20	5.050	5.050	5.050	5.050	3.103	0
2025-02-19	5.050	5.050	5.050	5.050	3.103	0
2025-02-18	4.920	5.050	4.920	5.050	3.103	17
2025-02-17	4.980	4.980	4.980	4.980	3.060	0
2025-02-14	4.980	4.980	4.980	4.980	3.060	0
2025-02-13	4.880	4.980	4.880	4.980	3.060	3
2025-02-12	4.780	4.880	4.780	4.880	2.998	83
2025-02-11	4.860	4.860	4.860	4.860	2.986	0
2025-02-10	4.800	4.800	4.800	4.800	2.949	0
2025-02-07	4.720	4.800	4.720	4.800	2.949	300
2025-02-06	4.660	4.660	4.660	4.660	2.863	0
2025-02-05	4.660	4.660	4.660	4.660	2.863	0
2025-02-04	4.700	4.720	4.660	4.660	2.863	120
2025-02-03	4.620	4.620	4.620	4.620	2.838	0
2025-01-31	4.520	4.620	4.520	4.620	2.838	1
2025-01-30	4.620	4.620	4.620	4.620	2.838	0
2025-01-29	4.620	4.620	4.620	4.620	2.838	0
2025-01-28	4.620	4.620	4.620	4.620	2.838	0
2025-01-27	4.620	4.620	4.620	4.620	2.838	0
2025-01-24	4.620	4.620	4.620	4.620	2.838	0
2025-01-23	4.580	4.580	4.580	4.580	2.814	0
2025-01-22	4.620	4.620	4.620	4.620	2.838	0
2025-01-21	4.620	4.620	4.620	4.620	2.838	0
2025-01-20	4.620	4.620	4.620	4.620	2.838	0
2025-01-17	4.620	4.620	4.620	4.620	2.838	0
2025-01-16	4.630	4.630	4.620	4.620	2.838	499
2025-01-15	4.580	4.580	4.580	4.580	2.814	0
2025-01-14	4.630	4.630	4.580	4.580	2.814	501
2025-01-13	4.580	4.580	4.580	4.580	2.814	0
2025-01-10	4.800	4.800	4.460	4.680	2.875	1,535
2025-01-09	4.540	4.650	4.500	4.650	2.857	1,491
2025-01-08	4.230	4.460	4.230	4.460	2.740	2,495
2025-01-07	4.130	4.190	4.130	4.190	2.574	1,995
2025-01-06	4.030	4.090	4.030	4.090	2.513	66
2025-01-03	4.030	4.030	4.030	4.030	2.476	0
2025-01-02	4.030	4.030	4.030	4.030	2.476	0
2024-12-30	4.030	4.030	4.030	4.030	2.476	0
2024-12-27	3.970	3.970	3.970	3.970	2.439	0
2024-12-23	4.030	4.030	4.030	4.030	2.476	0
2024-12-20	4.000	4.000	4.000	4.000	2.458	0
2024-12-19	4.000	4.000	3.950	4.000	2.458	16
2024-12-18	4.100	4.100	4.100	4.100	2.519	0
2024-12-17	4.100	4.100	4.100	4.100	2.519	0
2024-12-16	4.110	4.110	4.010	4.100	2.519	2,005
2024-12-13	4.110	4.150	4.110	4.150	2.550	11
2024-12-12	4.150	4.150	4.150	4.150	2.550	0
2024-12-11	4.150	4.150	4.150	4.150	2.550	0
2024-12-10	4.110	4.150	4.110	4.150	2.550	1
2024-12-09	4.150	4.150	4.150	4.150	2.550	0
2024-12-06	4.150	4.150	4.150	4.150	2.550	0
2024-12-05	4.520	4.520	4.120	4.240	2.605	92
2024-12-04	4.520	4.520	4.370	4.370	2.685	21
2024-12-03	4.370	4.370	4.370	4.370	2.685	0
2024-12-02	4.220	4.220	4.180	4.180	2.568	135
2024-11-29	4.500	4.500	4.440	4.450	2.734	1,682

← NewerPage 8 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.