MEDICLIN Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	2.920	2.940	2.860	2.860	2.792	9,314
2025-05-26	2.880	2.940	2.880	2.940	2.870	2,271
2025-05-23	2.940	2.940	2.940	2.940	2.870	0
2025-05-22	2.880	2.940	2.880	2.940	2.870	2,500
2025-05-21	2.940	2.940	2.940	2.940	2.870	250
2025-05-20	2.940	2.940	2.940	2.940	2.870	0
2025-05-19	2.960	2.960	2.900	2.900	2.831	2,500
2025-05-16	2.960	2.980	2.960	2.980	2.909	12
2025-05-15	2.960	3.000	2.960	2.980	2.909	2,522
2025-05-14	2.940	2.940	2.940	2.940	2.870	0
2025-05-13	2.900	2.940	2.900	2.940	2.870	139
2025-05-12	2.940	2.940	2.900	2.920	2.850	1,049
2025-05-09	2.940	2.940	2.920	2.920	2.850	1,361
2025-05-08	2.980	2.980	2.940	2.940	2.870	1,500
2025-05-07	2.940	2.940	2.940	2.940	2.870	1,361
2025-05-06	2.940	2.940	2.880	2.940	2.870	5,402
2025-05-05	2.980	2.980	2.980	2.980	2.909	20
2025-05-02	3.020	3.020	2.960	2.960	2.889	17,006
2025-04-30	2.920	2.920	2.920	2.920	2.850	0
2025-04-29	2.920	2.920	2.920	2.920	2.850	0
2025-04-28	2.960	2.960	2.920	2.920	2.850	1,351
2025-04-25	3.000	3.000	2.960	2.960	2.889	380
2025-04-24	2.980	2.980	2.880	2.920	2.850	1,719
2025-04-23	2.940	3.000	2.940	2.980	2.909	15,360
2025-04-22	2.940	2.940	2.940	2.940	2.870	0
2025-04-17	2.940	2.940	2.900	2.900	2.831	6,611
2025-04-16	2.960	2.960	2.900	2.960	2.889	855
2025-04-15	2.900	2.900	2.900	2.900	2.831	0
2025-04-14	2.900	2.900	2.900	2.900	2.831	0
2025-04-11	2.900	2.900	2.900	2.900	2.831	0
2025-04-10	2.980	2.980	2.900	2.900	2.831	883
2025-04-09	2.900	2.900	2.900	2.900	2.831	0
2025-04-08	2.920	2.920	2.920	2.920	2.850	0
2025-04-07	2.860	2.860	2.820	2.820	2.753	4,503
2025-04-04	2.940	2.960	2.860	2.920	2.850	10,684
2025-04-03	2.980	3.000	2.940	2.940	2.870	5,965
2025-04-02	2.980	2.980	2.980	2.980	2.909	0
2025-04-01	3.000	3.020	2.940	2.980	2.909	10,598
2025-03-31	3.080	3.080	2.980	2.980	2.909	2,003
2025-03-28	2.940	3.100	2.940	3.060	2.987	23,692
2025-03-27	2.920	2.920	2.920	2.920	2.850	0
2025-03-26	2.940	2.940	2.940	2.940	2.870	1,214
2025-03-25	2.940	2.940	2.900	2.900	2.831	700
2025-03-24	2.900	2.900	2.900	2.900	2.831	0
2025-03-21	2.900	2.900	2.900	2.900	2.831	0
2025-03-20	2.860	2.900	2.860	2.900	2.831	230
2025-03-19	2.940	2.940	2.900	2.900	2.831	51
2025-03-18	2.900	2.900	2.900	2.900	2.831	0
2025-03-17	2.900	2.900	2.900	2.900	2.831	0
2025-03-14	2.900	2.900	2.900	2.900	2.831	6,700
2025-03-13	2.880	2.900	2.880	2.900	2.831	2,207
2025-03-12	2.900	2.900	2.860	2.900	2.831	9,606
2025-03-11	2.900	2.900	2.900	2.900	2.831	0
2025-03-10	2.880	2.900	2.880	2.900	2.831	6,000
2025-03-07	2.880	2.880	2.880	2.880	2.811	0
2025-03-06	2.900	2.900	2.860	2.880	2.811	8,182
2025-03-05	2.900	2.900	2.900	2.900	2.831	12,007
2025-03-04	2.920	2.920	2.900	2.900	2.831	645
2025-03-03	2.880	2.900	2.860	2.900	2.831	5,400
2025-02-28	2.880	2.920	2.860	2.920	2.850	4,450

← NewerPage 7 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0400 EUR
2025-06-05	0.0400 EUR
2019-05-30	0.0500 EUR

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