Medios AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 17.740 | 18.060 | 17.740 | 18.060 | 18.060 | 543 |
| 2024-07-29 | 17.540 | 17.900 | 17.540 | 17.760 | 17.760 | 1,340 |
| 2024-07-26 | 17.220 | 17.400 | 17.220 | 17.400 | 17.400 | 149 |
| 2024-07-25 | 16.840 | 17.280 | 16.840 | 17.280 | 17.280 | 1,681 |
| 2024-07-24 | 17.340 | 17.540 | 17.340 | 17.540 | 17.540 | 381 |
| 2024-07-23 | 17.920 | 17.980 | 17.680 | 17.680 | 17.680 | 498 |
| 2024-07-22 | 18.000 | 18.080 | 18.000 | 18.040 | 18.040 | 398 |
| 2024-07-19 | 17.920 | 17.920 | 17.800 | 17.800 | 17.800 | 278 |
| 2024-07-18 | 17.320 | 17.900 | 17.320 | 17.900 | 17.900 | 758 |
| 2024-07-17 | 17.040 | 17.260 | 17.040 | 17.260 | 17.260 | 267 |
| 2024-07-16 | 17.220 | 17.220 | 17.100 | 17.160 | 17.160 | 393 |
| 2024-07-15 | 17.080 | 17.080 | 17.080 | 17.080 | 17.080 | 87 |
| 2024-07-10 | 15.520 | 15.540 | 15.520 | 15.540 | 15.540 | 803 |
| 2024-07-09 | 15.960 | 15.960 | 15.880 | 15.880 | 15.880 | 1,204 |
| 2024-07-08 | 15.960 | 16.080 | 15.940 | 16.080 | 16.080 | 552 |
| 2024-07-05 | 15.960 | 16.080 | 15.960 | 16.080 | 16.080 | 165 |
| 2024-07-04 | 15.980 | 15.980 | 15.980 | 15.980 | 15.980 | 177 |
| 2024-07-02 | 16.160 | 16.160 | 16.160 | 16.160 | 16.160 | 3 |
| 2024-07-01 | 16.340 | 16.340 | 16.140 | 16.140 | 16.140 | 591 |
| 2024-06-28 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 276 |
| 2024-06-27 | 16.700 | 16.740 | 16.700 | 16.740 | 16.740 | 10 |
| 2024-06-26 | 16.737 | 16.780 | 16.620 | 16.700 | 16.700 | 692 |
| 2024-06-25 | 16.540 | 16.600 | 16.540 | 16.593 | 16.593 | 5,857 |
| 2024-06-24 | 16.520 | 16.540 | 16.520 | 16.540 | 16.540 | 579 |
| 2024-06-20 | 16.660 | 16.900 | 16.660 | 16.900 | 16.900 | 524 |
| 2024-06-19 | 15.860 | 15.980 | 15.820 | 15.980 | 15.980 | 363 |
| 2024-06-18 | 16.040 | 16.280 | 16.040 | 16.160 | 16.160 | 1,177 |
| 2024-06-17 | 15.940 | 15.940 | 15.940 | 15.940 | 15.940 | 500 |
| 2024-06-14 | 16.280 | 16.280 | 16.280 | 16.280 | 16.280 | 500 |
| 2024-06-13 | 16.260 | 16.260 | 16.260 | 16.260 | 16.260 | 44 |
| 2024-06-12 | 16.540 | 16.600 | 16.540 | 16.600 | 16.600 | 3 |
| 2024-06-11 | 16.200 | 16.200 | 16.080 | 16.080 | 16.080 | 158 |
| 2024-06-07 | 16.641 | 16.641 | 16.240 | 16.240 | 16.240 | 15,050 |
| 2024-06-06 | 15.800 | 15.971 | 15.800 | 15.971 | 15.971 | 20,949 |
| 2024-06-05 | 14.380 | 14.920 | 14.380 | 14.702 | 14.702 | 11,297 |
| 2024-06-04 | 14.400 | 14.506 | 14.400 | 14.460 | 14.460 | 4,336 |
| 2024-06-03 | 14.440 | 14.600 | 14.440 | 14.500 | 14.500 | 8,171 |
| 2024-05-31 | 14.360 | 14.500 | 14.360 | 14.360 | 14.360 | 927 |
| 2024-05-30 | 14.180 | 14.440 | 14.180 | 14.400 | 14.400 | 692 |
| 2024-05-29 | 14.500 | 14.500 | 14.220 | 14.220 | 14.220 | 531 |
| 2024-05-28 | 14.620 | 14.620 | 14.620 | 14.620 | 14.620 | 500 |
| 2024-05-24 | 14.440 | 14.500 | 14.440 | 14.500 | 14.500 | 113 |
| 2024-05-22 | 14.100 | 14.421 | 14.100 | 14.421 | 14.421 | 57,134 |
| 2024-05-21 | 14.220 | 14.220 | 14.000 | 14.040 | 14.040 | 1,661 |
| 2024-05-20 | 14.360 | 14.400 | 14.020 | 14.220 | 14.220 | 3,295 |
| 2024-05-17 | 14.040 | 14.040 | 14.040 | 14.040 | 14.040 | 7 |
| 2024-05-16 | 14.100 | 14.180 | 14.020 | 14.089 | 14.089 | 5,740 |
| 2024-05-15 | 14.000 | 14.180 | 13.900 | 14.097 | 14.097 | 5,016 |
| 2024-05-14 | 13.820 | 13.900 | 13.820 | 13.840 | 13.840 | 726 |
| 2024-05-13 | 14.140 | 14.140 | 13.920 | 13.920 | 13.920 | 1,982 |
| 2024-05-10 | 14.140 | 14.240 | 14.000 | 14.050 | 14.050 | 6,623 |
| 2024-05-09 | 13.920 | 13.920 | 13.920 | 13.920 | 13.920 | 154 |
| 2024-05-08 | 13.980 | 13.980 | 13.937 | 13.937 | 13.937 | 3,395 |
| 2024-05-07 | 14.620 | 14.620 | 14.620 | 14.620 | 14.620 | 40 |
| 2024-05-02 | 14.260 | 14.260 | 13.860 | 14.029 | 14.029 | 9,644 |
| 2024-04-29 | 14.180 | 14.254 | 14.180 | 14.254 | 14.254 | 6,614 |
| 2024-04-23 | 14.300 | 14.358 | 14.219 | 14.358 | 14.358 | 382 |
| 2024-04-22 | 14.262 | 14.524 | 14.100 | 14.524 | 14.524 | 3,241 |
| 2024-04-19 | 13.940 | 14.280 | 13.940 | 14.251 | 14.251 | 25,592 |
| 2024-04-18 | 14.000 | 14.121 | 14.000 | 14.040 | 14.040 | 10,137 |
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.