MEDICLIN Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	2.560	2.560	2.560	2.560	2.499	0
2024-11-27	2.560	2.560	2.560	2.560	2.499	0
2024-11-26	2.520	2.560	2.500	2.560	2.499	4,811
2024-11-25	2.520	2.620	2.520	2.620	2.557	4,876
2024-11-22	2.520	2.560	2.460	2.560	2.499	8,597
2024-11-21	2.600	2.600	2.600	2.600	2.538	0
2024-11-20	2.520	2.600	2.500	2.600	2.538	7,316
2024-11-19	2.580	2.600	2.580	2.600	2.538	826
2024-11-18	2.640	2.640	2.640	2.640	2.577	0
2024-11-15	2.580	2.640	2.580	2.640	2.577	2,775
2024-11-14	2.480	2.700	2.480	2.640	2.577	7,574
2024-11-13	2.460	2.460	2.440	2.440	2.382	196
2024-11-12	2.460	2.460	2.460	2.460	2.401	0
2024-11-11	2.580	2.640	2.460	2.460	2.401	7,382
2024-11-08	2.460	2.460	2.400	2.460	2.401	97
2024-11-07	2.400	2.560	2.400	2.560	2.499	20
2024-11-06	2.540	2.540	2.400	2.400	2.343	3,231
2024-11-05	2.560	2.560	2.440	2.440	2.382	4,000
2024-11-04	2.380	2.460	2.380	2.420	2.362	1,011
2024-11-01	2.400	2.400	2.400	2.400	2.343	0
2024-10-31	2.400	2.400	2.400	2.400	2.343	0
2024-10-30	2.420	2.420	2.420	2.420	2.362	0
2024-10-29	2.420	2.420	2.420	2.420	2.362	0
2024-10-28	2.400	2.400	2.400	2.400	2.343	0
2024-10-25	2.400	2.400	2.400	2.400	2.343	0
2024-10-24	2.340	2.360	2.340	2.360	2.304	732
2024-10-23	2.360	2.420	2.360	2.420	2.362	874
2024-10-22	2.360	2.360	2.360	2.360	2.304	0
2024-10-21	2.400	2.400	2.340	2.380	2.323	215
2024-10-18	2.380	2.400	2.340	2.400	2.343	11,585
2024-10-17	2.480	2.480	2.480	2.480	2.421	0
2024-10-16	2.440	2.440	2.440	2.440	2.382	0
2024-10-15	2.440	2.440	2.440	2.440	2.382	0
2024-10-14	2.400	2.400	2.400	2.400	2.343	0
2024-10-11	2.400	2.400	2.400	2.400	2.343	0
2024-10-10	2.400	2.400	2.400	2.400	2.343	0
2024-10-09	2.380	2.380	2.380	2.380	2.323	0
2024-10-08	2.340	2.340	2.340	2.340	2.284	0
2024-10-07	2.300	2.320	2.300	2.300	2.245	5,078
2024-10-04	2.380	2.380	2.380	2.380	2.323	0
2024-10-03	2.380	2.380	2.380	2.380	2.323	0
2024-10-02	2.380	2.380	2.380	2.380	2.323	0
2024-10-01	2.380	2.380	2.380	2.380	2.323	0
2024-09-30	2.320	2.360	2.320	2.360	2.304	200
2024-09-27	2.300	2.340	2.300	2.340	2.284	1
2024-09-26	2.360	2.360	2.360	2.360	2.304	0
2024-09-25	2.420	2.440	2.400	2.400	2.343	8,000
2024-09-24	2.340	2.340	2.340	2.340	2.284	0
2024-09-23	2.300	2.300	2.300	2.300	2.245	199
2024-09-20	2.380	2.380	2.380	2.380	2.323	0
2024-09-19	2.320	2.360	2.320	2.360	2.304	30
2024-09-18	2.380	2.380	2.380	2.380	2.323	0
2024-09-17	2.340	2.340	2.340	2.340	2.284	0
2024-09-16	2.360	2.360	2.300	2.300	2.245	4,626
2024-09-13	2.460	2.460	2.460	2.460	2.401	0
2024-09-12	2.400	2.400	2.360	2.360	2.304	2,408
2024-09-11	2.420	2.420	2.420	2.420	2.362	2,026
2024-09-10	2.440	2.500	2.440	2.500	2.440	1
2024-09-09	2.500	2.500	2.500	2.500	2.440	0
2024-09-06	2.480	2.480	2.480	2.480	2.421	0

← NewerPage 9 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.