MedinCell historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-30	16.580	16.920	16.580	16.635	16.635	67
2025-05-29	16.745	16.810	16.660	16.705	16.705	2,204
2025-05-28	17.060	17.060	16.320	16.450	16.450	1,310
2025-05-27	16.980	16.980	16.880	16.950	16.950	3,195
2025-05-26	17.200	17.220	17.190	17.220	17.220	139
2025-05-23	16.300	16.300	16.300	16.300	16.300	0
2025-05-22	15.960	16.080	15.690	15.840	15.840	1,133
2025-05-21	15.610	15.640	15.610	15.640	15.640	100
2025-05-20	15.680	15.680	15.320	15.578	15.578	749
2025-05-19	15.400	15.630	15.400	15.550	15.550	99
2025-05-16	15.000	15.490	15.000	15.217	15.217	1,108
2025-05-15	15.470	15.470	14.920	14.970	14.970	109
2025-05-14	15.130	15.660	15.010	15.640	15.640	298
2025-05-13	15.390	15.390	15.030	15.210	15.210	150
2025-05-12	15.090	15.220	14.830	15.160	15.160	90
2025-05-09	15.505	15.890	15.505	15.610	15.610	52
2025-05-08	15.490	15.500	15.433	15.433	15.433	36
2025-05-07	15.320	15.610	15.320	15.450	15.450	114
2025-05-06	15.360	15.480	15.220	15.260	15.260	691
2025-05-05	15.440	15.450	15.370	15.380	15.380	381
2025-05-02	15.200	15.470	15.180	15.450	15.450	262
2025-05-01	15.200	15.200	15.200	15.200	15.200	0
2025-04-30	15.310	15.310	15.140	15.200	15.200	112
2025-04-29	14.850	15.030	14.850	14.850	14.850	1,091
2025-04-28	15.050	15.050	14.940	15.040	15.040	14
2025-04-25	15.200	15.200	14.960	14.993	14.993	373
2025-04-24	14.700	14.950	14.700	14.950	14.950	18
2025-04-23	14.520	14.775	14.390	14.775	14.775	207
2025-04-22	14.200	14.470	14.150	14.470	14.470	295
2025-04-17	14.070	14.230	14.070	14.110	14.110	222
2025-04-16	13.880	14.090	13.880	14.090	14.090	1
2025-04-15	13.810	13.810	13.810	13.810	13.810	100
2025-04-14	13.400	13.400	13.400	13.400	13.400	2
2025-04-11	13.420	13.420	13.420	13.420	13.420	0
2025-04-10	13.970	13.970	13.420	13.420	13.420	166
2025-04-09	13.230	13.270	12.900	12.900	12.900	613
2025-04-08	13.410	13.620	13.410	13.620	13.620	516
2025-04-07	12.020	13.180	12.020	12.886	12.886	84
2025-04-04	13.500	13.680	13.400	13.680	13.680	330
2025-04-03	14.040	14.300	13.900	14.120	14.120	63
2025-04-02	14.420	14.420	14.000	14.000	14.000	70
2025-04-01	14.300	14.500	14.300	14.500	14.500	5,087
2025-03-31	14.940	14.940	14.460	14.460	14.460	325
2025-03-28	14.850	14.967	14.850	14.942	14.942	557
2025-03-27	14.980	15.140	14.800	14.960	14.960	108
2025-03-26	14.820	15.060	14.769	14.769	14.769	233
2025-03-25	14.960	14.960	14.760	14.920	14.920	1,198
2025-03-24	15.180	15.480	14.660	14.920	14.920	17
2025-03-21	15.020	15.060	14.955	14.955	14.955	762
2025-03-20	14.514	14.514	14.514	14.514	14.514	0
2025-03-19	14.260	14.680	14.260	14.514	14.514	205
2025-03-18	14.400	14.400	14.298	14.298	14.298	551
2025-03-17	13.860	13.870	13.860	13.870	13.870	77
2025-03-14	13.940	13.940	13.843	13.843	13.843	225
2025-03-13	14.060	14.120	13.840	13.840	13.840	433
2025-03-12	13.760	14.040	13.740	13.856	13.856	293
2025-03-11	13.640	13.680	13.640	13.680	13.680	111
2025-03-10	13.660	13.960	13.640	13.960	13.960	66
2025-03-07	13.600	14.060	13.600	13.963	13.963	497
2025-03-06	14.740	14.740	14.060	14.060	14.060	110

← NewerPage 7 of 15 · 878 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.