MEDICLIN Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	2.920	2.940	2.880	2.900	2.831	2,613
2025-02-26	2.900	2.920	2.860	2.920	2.850	8,196
2025-02-25	2.880	2.900	2.860	2.900	2.831	14,335
2025-02-24	2.920	2.920	2.920	2.920	2.850	0
2025-02-21	2.900	2.900	2.900	2.900	2.831	7,500
2025-02-20	2.900	2.920	2.900	2.920	2.850	2,500
2025-02-19	2.940	2.940	2.920	2.920	2.850	1,700
2025-02-18	2.940	2.940	2.920	2.920	2.850	1,411
2025-02-17	2.940	2.940	2.920	2.920	2.850	10,000
2025-02-14	3.040	3.040	3.040	3.040	2.967	0
2025-02-13	2.920	2.960	2.880	2.960	2.889	2,368
2025-02-12	3.000	3.000	2.920	2.980	2.909	16,278
2025-02-11	3.000	3.000	2.960	2.960	2.889	1,016
2025-02-10	3.080	3.080	3.080	3.080	3.006	0
2025-02-07	3.080	3.080	3.080	3.080	3.006	0
2025-02-06	3.020	3.020	3.020	3.020	2.948	0
2025-02-05	3.000	3.040	2.940	2.980	2.909	31,159
2025-02-04	3.040	3.040	3.040	3.040	2.967	0
2025-02-03	2.940	3.000	2.940	3.000	2.928	5,000
2025-01-31	3.000	3.000	3.000	3.000	2.928	0
2025-01-30	2.920	2.920	2.920	2.920	2.850	0
2025-01-29	3.000	3.020	2.900	2.900	2.831	4,735
2025-01-28	2.920	2.920	2.860	2.900	2.831	1,703
2025-01-27	2.960	2.960	2.960	2.960	2.889	0
2025-01-24	2.880	2.880	2.880	2.880	2.811	0
2025-01-23	2.800	2.880	2.800	2.880	2.811	270
2025-01-22	3.100	3.100	2.820	2.900	2.831	0
2025-01-21	2.420	2.420	2.420	2.420	2.362	0
2025-01-20	2.420	2.420	2.420	2.420	2.362	0
2025-01-17	2.420	2.420	2.420	2.420	2.362	0
2025-01-16	2.400	2.420	2.400	2.420	2.362	149
2025-01-15	2.420	2.420	2.420	2.420	2.362	0
2025-01-14	2.400	2.400	2.400	2.400	2.343	0
2025-01-13	2.360	2.400	2.360	2.400	2.343	107
2025-01-10	2.440	2.440	2.440	2.440	2.382	0
2025-01-09	2.420	2.420	2.420	2.420	2.362	0
2025-01-08	2.360	2.400	2.360	2.400	2.343	0
2025-01-07	2.440	2.540	2.340	2.460	2.401	14,719
2025-01-06	2.440	2.440	2.440	2.440	2.382	0
2025-01-03	2.400	2.440	2.400	2.440	2.382	7,007
2025-01-02	2.320	2.460	2.320	2.460	2.401	4,237
2024-12-30	2.420	2.420	2.420	2.420	2.362	0
2024-12-27	2.340	2.420	2.340	2.420	2.362	12,627
2024-12-23	2.400	2.420	2.400	2.420	2.362	2,782
2024-12-20	2.380	2.460	2.380	2.460	2.401	17,672
2024-12-19	2.340	2.420	2.340	2.420	2.362	981
2024-12-18	2.420	2.420	2.420	2.420	2.362	0
2024-12-17	2.420	2.420	2.420	2.420	2.362	0
2024-12-16	2.360	2.360	2.360	2.360	2.304	100
2024-12-13	2.340	2.400	2.340	2.400	2.343	4,147
2024-12-12	2.460	2.460	2.460	2.460	2.401	0
2024-12-11	2.400	2.460	2.400	2.460	2.401	6,357
2024-12-10	2.520	2.520	2.520	2.520	2.460	0
2024-12-09	2.520	2.520	2.520	2.520	2.460	0
2024-12-06	2.480	2.480	2.480	2.480	2.421	0
2024-12-05	2.400	2.480	2.400	2.480	2.421	3,382
2024-12-04	2.540	2.540	2.540	2.540	2.479	0
2024-12-03	2.420	2.540	2.420	2.540	2.479	250
2024-12-02	2.540	2.540	2.540	2.540	2.479	0
2024-11-29	2.440	2.480	2.440	2.480	2.421	10

← NewerPage 8 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.