Going Public Media Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	4.500	4.650	4.500	4.650	2.857	29
2024-11-27	4.750	4.750	4.750	4.750	2.918	0
2024-11-26	4.500	4.800	4.500	4.750	2.918	689
2024-11-25	4.980	4.980	4.980	4.980	3.060	0
2024-11-22	1.560	1.660	1.560	1.660	3.060	1,121
2024-11-21	1.510	1.510	1.510	1.510	2.783	0
2024-11-20	1.560	1.560	1.480	1.510	2.783	480
2024-11-19	1.560	1.560	1.520	1.520	2.802	666
2024-11-18	1.630	1.630	1.600	1.600	2.949	90
2024-11-15	1.600	1.630	1.600	1.600	2.949	283
2024-11-14	1.600	1.600	1.600	1.600	2.949	0
2024-11-13	1.650	1.650	1.610	1.610	2.967	83
2024-11-12	1.620	1.620	1.620	1.620	2.986	0
2024-11-11	1.600	1.600	1.600	1.600	2.949	0
2024-11-08	1.600	1.600	1.600	1.600	2.949	0
2024-11-07	1.600	1.600	1.600	1.600	2.949	0
2024-11-06	1.600	1.600	1.600	1.600	2.949	0
2024-11-05	1.600	1.600	1.600	1.600	2.949	0
2024-11-04	1.600	1.600	1.600	1.600	2.949	0
2024-11-01	1.600	1.600	1.600	1.600	2.949	0
2024-10-31	1.600	1.600	1.600	1.600	2.949	0
2024-10-30	1.600	1.600	1.600	1.600	2.949	400
2024-10-29	1.600	1.600	1.600	1.600	2.949	0
2024-10-28	1.600	1.600	1.600	1.600	2.949	0
2024-10-25	1.600	1.600	1.600	1.600	2.949	0
2024-10-24	1.600	1.600	1.600	1.600	2.949	0
2024-10-23	1.600	1.600	1.600	1.600	2.949	0
2024-10-22	1.600	1.600	1.600	1.600	2.949	0
2024-10-21	1.600	1.600	1.600	1.600	2.949	0
2024-10-18	1.600	1.600	1.600	1.600	2.949	0
2024-10-17	1.600	1.600	1.600	1.600	2.949	0
2024-10-16	1.600	1.600	1.600	1.600	2.949	0
2024-10-15	1.590	1.590	1.590	1.590	2.931	0
2024-10-14	1.590	1.590	1.590	1.590	2.931	0
2024-10-11	1.590	1.590	1.590	1.590	2.931	0
2024-10-10	1.590	1.590	1.590	1.590	2.931	0
2024-10-09	1.590	1.590	1.590	1.590	2.931	0
2024-10-08	1.590	1.590	1.590	1.590	2.931	0
2024-10-07	1.590	1.590	1.590	1.590	2.931	0
2024-10-04	1.590	1.590	1.590	1.590	2.931	0
2024-10-03	1.590	1.590	1.590	1.590	2.931	0
2024-10-02	1.590	1.590	1.590	1.590	2.931	0
2024-10-01	1.550	1.580	1.550	1.580	2.912	0
2024-09-30	1.550	1.610	1.540	1.580	2.912	453
2024-09-27	1.550	1.580	1.550	1.580	2.912	0
2024-09-26	1.600	1.600	1.540	1.580	2.912	135
2024-09-25	1.580	1.580	1.580	1.580	2.912	0
2024-09-24	1.580	1.580	1.580	1.580	2.912	0
2024-09-23	1.580	1.580	1.580	1.580	2.912	0
2024-09-20	1.590	1.590	1.590	1.590	2.931	0
2024-09-19	1.590	1.590	1.590	1.590	2.931	0
2024-09-18	1.590	1.590	1.590	1.590	2.931	0
2024-09-17	1.590	1.590	1.590	1.590	2.931	0
2024-09-16	1.580	1.580	1.580	1.580	2.912	0
2024-09-13	1.580	1.580	1.580	1.580	2.912	0
2024-09-12	1.580	1.580	1.580	1.580	2.912	0
2024-09-11	1.580	1.580	1.580	1.580	2.912	0
2024-09-10	1.620	1.620	1.590	1.590	2.931	1
2024-09-09	1.580	1.580	1.580	1.580	2.912	0
2024-09-06	1.580	1.580	1.580	1.580	2.912	0

← NewerPage 9 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.