Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	11.080	11.240	10.880	10.980	10.980	41,161
2026-07-30	11.140	11.200	10.820	11.080	11.080	86,706
2026-07-29	11.000	11.400	10.800	11.100	11.100	277,312
2026-07-28	12.160	12.240	12.040	12.240	12.240	37,104
2026-07-27	12.480	12.540	12.080	12.140	12.140	7,676
2026-07-24	12.900	12.900	12.380	12.480	12.480	28,981
2026-07-23	12.760	12.760	12.440	12.540	12.540	23,971
2026-07-22	12.480	12.860	12.380	12.660	12.660	31,449
2026-07-21	12.480	12.600	12.460	12.600	12.600	26,065
2026-07-20	12.400	12.560	12.300	12.420	12.420	20,400
2026-07-17	12.400	12.540	12.100	12.400	12.400	32,287
2026-07-16	12.400	12.580	12.180	12.580	12.580	15,866
2026-07-15	12.400	12.400	12.120	12.280	12.280	7,634
2026-07-14	12.400	12.400	11.900	12.120	12.120	12,077
2026-07-13	11.940	12.280	11.900	12.140	12.140	26,461
2026-07-10	12.280	12.280	11.840	12.000	12.000	23,617
2026-07-09	12.040	12.160	11.940	12.160	12.160	23,498
2026-07-08	12.020	12.140	11.820	11.940	11.940	21,845
2026-07-07	12.440	12.480	12.020	12.040	12.040	17,344
2026-07-06	13.000	13.000	11.800	12.440	12.440	31,760
2026-07-03	12.240	12.580	12.220	12.420	12.420	10,480
2026-07-02	12.100	12.320	12.020	12.240	12.240	12,984
2026-07-01	12.200	12.200	12.020	12.120	12.120	20,875
2026-06-30	12.320	12.320	12.060	12.080	12.080	26,862
2026-06-29	12.100	12.380	12.100	12.120	12.120	47,058
2026-06-26	12.000	12.120	11.980	12.080	12.080	18,791
2026-06-25	12.260	12.260	12.020	12.100	12.100	20,352
2026-06-24	12.200	12.340	11.980	12.220	12.220	65,578
2026-06-23	12.200	12.220	12.000	12.080	12.080	22,775
2026-06-22	12.820	12.820	12.340	12.380	12.380	20,446
2026-06-19	12.600	13.000	12.600	12.740	12.740	30,938
2026-06-18	13.000	13.000	12.360	12.620	12.620	33,049
2026-06-17	12.820	12.900	12.700	12.720	12.720	23,876
2026-06-16	12.340	12.820	12.340	12.640	12.640	13,575
2026-06-15	12.820	12.820	12.420	12.480	12.480	36,904
2026-06-12	11.800	12.500	11.800	12.220	12.220	43,187
2026-06-11	12.080	12.120	11.920	12.040	12.040	37,644
2026-06-10	12.220	12.420	12.100	12.180	12.180	30,935
2026-06-09	12.420	12.460	12.140	12.140	12.140	24,990
2026-06-08	13.000	13.000	12.060	12.400	12.400	39,058
2026-06-05	13.000	13.000	12.380	12.400	12.400	16,017
2026-06-04	12.700	12.920	12.620	12.700	12.700	12,797
2026-06-03	13.100	13.180	12.840	12.920	12.920	19,820
2026-06-02	13.420	13.640	13.160	13.200	13.200	39,432
2026-06-01	13.580	13.880	13.580	13.600	13.600	35,685
2026-05-29	13.540	13.700	13.520	13.600	13.600	17,971
2026-05-28	13.320	13.520	13.220	13.440	13.440	56,961
2026-05-27	13.380	13.440	13.220	13.300	13.300	53,517
2026-05-26	13.580	13.620	13.220	13.300	13.300	33,931
2026-05-25	13.360	13.540	13.240	13.480	13.480	18,886
2026-05-22	13.520	13.680	13.260	13.300	13.300	23,772
2026-05-21	13.120	13.460	13.040	13.460	13.460	41,071
2026-05-20	12.860	13.280	12.860	13.180	13.180	89,511
2026-05-19	12.840	13.140	12.620	13.000	13.000	54,794
2026-05-18	12.380	12.960	12.180	12.840	12.840	53,092
2026-05-15	12.340	12.480	12.200	12.320	12.320	78,040
2026-05-14	12.720	12.720	12.280	12.400	12.400	83,611
2026-05-13	12.380	12.740	12.220	12.600	12.600	124,488
2026-05-12	13.600	13.860	12.720	12.800	12.800	200,307
2026-05-11	14.700	15.020	14.660	14.800	14.800	65,114

← NewerPage 2 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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