Medios AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 14.220 | 14.520 | 14.199 | 14.417 | 14.417 | 16,298 |
| 2024-04-16 | 14.600 | 14.600 | 14.360 | 14.360 | 14.360 | 4,477 |
| 2024-04-15 | 14.940 | 14.940 | 14.840 | 14.840 | 14.840 | 289 |
| 2024-04-12 | 15.260 | 15.260 | 15.260 | 15.260 | 15.260 | 525 |
| 2024-04-11 | 15.220 | 15.540 | 14.880 | 15.540 | 15.540 | 8,452 |
| 2024-04-10 | 15.640 | 15.640 | 15.450 | 15.560 | 15.560 | 8,333 |
| 2024-04-09 | 15.940 | 16.024 | 15.562 | 15.562 | 15.562 | 25,994 |
| 2024-04-08 | 16.056 | 16.080 | 15.980 | 15.980 | 15.980 | 29,225 |
| 2024-04-05 | 15.473 | 15.620 | 15.473 | 15.602 | 15.602 | 8,900 |
| 2024-04-04 | 15.660 | 15.760 | 15.660 | 15.760 | 15.760 | 68 |
| 2024-04-03 | 15.230 | 15.402 | 15.230 | 15.402 | 15.402 | 572 |
| 2024-04-02 | 16.259 | 16.259 | 15.340 | 15.788 | 15.788 | 8,764 |
| 2024-03-28 | 15.400 | 16.440 | 15.331 | 16.382 | 16.382 | 7,160 |
| 2024-03-27 | 16.420 | 16.420 | 15.780 | 16.020 | 16.020 | 7,373 |
| 2024-03-26 | 16.317 | 16.317 | 16.317 | 16.317 | 16.317 | 4,518 |
| 2024-03-25 | 16.300 | 16.510 | 16.300 | 16.364 | 16.364 | 2,519 |
| 2024-03-22 | 16.780 | 16.783 | 16.439 | 16.439 | 16.439 | 5,438 |
| 2024-03-21 | 16.460 | 16.660 | 16.460 | 16.660 | 16.660 | 687 |
| 2024-03-20 | 17.040 | 17.060 | 16.260 | 16.552 | 16.552 | 11,636 |
| 2024-03-19 | 15.840 | 18.000 | 15.840 | 17.540 | 17.540 | 16,585 |
| 2024-03-18 | 13.920 | 13.920 | 13.860 | 13.860 | 13.860 | 286 |
| 2024-03-14 | 14.300 | 14.300 | 14.140 | 14.140 | 14.140 | 981 |
| 2024-03-13 | 14.240 | 14.240 | 14.239 | 14.239 | 14.239 | 195 |
| 2024-03-12 | 14.540 | 14.720 | 14.320 | 14.720 | 14.720 | 1,718 |
| 2024-03-11 | 14.600 | 14.700 | 14.600 | 14.700 | 14.700 | 522 |
| 2024-03-07 | 14.980 | 14.980 | 14.800 | 14.800 | 14.800 | 252 |
| 2024-03-06 | 14.660 | 14.798 | 14.640 | 14.700 | 14.700 | 374 |
| 2024-03-05 | 14.720 | 14.720 | 14.720 | 14.720 | 14.720 | 74 |
| 2024-03-04 | 14.880 | 14.880 | 14.840 | 14.840 | 14.840 | 2 |
| 2024-03-01 | 14.580 | 14.640 | 14.360 | 14.640 | 14.640 | 61 |
| 2024-02-29 | 14.700 | 14.700 | 14.600 | 14.600 | 14.600 | 454 |
| 2024-02-28 | 14.660 | 14.660 | 14.516 | 14.600 | 14.600 | 1,016 |
| 2024-02-27 | 14.673 | 14.700 | 14.670 | 14.700 | 14.700 | 900 |
| 2024-02-26 | 14.380 | 14.380 | 14.240 | 14.240 | 14.240 | 237 |
| 2024-02-23 | 14.800 | 14.840 | 14.719 | 14.720 | 14.720 | 937 |
| 2024-02-22 | 14.759 | 14.760 | 14.759 | 14.760 | 14.760 | 53 |
| 2024-02-21 | 14.560 | 14.640 | 14.540 | 14.560 | 14.560 | 249 |
| 2024-02-20 | 14.640 | 14.640 | 14.460 | 14.497 | 14.497 | 1,053 |
| 2024-02-19 | 14.800 | 15.000 | 14.800 | 14.920 | 14.920 | 1,535 |
| 2024-02-16 | 15.100 | 15.179 | 15.020 | 15.020 | 15.020 | 1,248 |
| 2024-02-15 | 15.180 | 15.460 | 15.180 | 15.399 | 15.399 | 1,998 |
| 2024-02-14 | 15.060 | 15.120 | 15.060 | 15.071 | 15.071 | 356 |
| 2024-02-13 | 15.360 | 15.360 | 15.019 | 15.020 | 15.020 | 804 |
| 2024-02-12 | 15.091 | 15.091 | 14.960 | 14.960 | 14.960 | 967 |
| 2024-02-09 | 15.200 | 15.200 | 15.039 | 15.200 | 15.200 | 752 |
| 2024-02-08 | 15.100 | 15.106 | 15.016 | 15.016 | 15.016 | 2,818 |
| 2024-02-07 | 15.800 | 15.800 | 15.100 | 15.680 | 15.680 | 2,586 |
| 2024-02-06 | 15.280 | 15.740 | 15.280 | 15.740 | 15.740 | 1,022 |
| 2024-02-05 | 15.639 | 15.660 | 15.604 | 15.604 | 15.604 | 1,029 |
| 2024-02-02 | 15.520 | 15.660 | 15.487 | 15.660 | 15.660 | 1,502 |
| 2024-02-01 | 15.220 | 15.221 | 15.200 | 15.220 | 15.220 | 1,441 |
| 2024-01-31 | 15.100 | 15.240 | 15.100 | 15.100 | 15.100 | 1,410 |
| 2024-01-30 | 15.582 | 15.582 | 15.250 | 15.280 | 15.280 | 763 |
| 2024-01-29 | 15.140 | 15.440 | 14.882 | 15.360 | 15.360 | 1,256 |
| 2024-01-26 | 14.760 | 14.919 | 14.740 | 14.740 | 14.740 | 2,271 |
| 2024-01-25 | 14.760 | 14.760 | 14.760 | 14.760 | 14.760 | 208 |
| 2024-01-24 | 14.740 | 14.760 | 14.736 | 14.736 | 14.736 | 803 |
| 2024-01-23 | 14.642 | 14.642 | 14.642 | 14.642 | 14.642 | 78 |
| 2024-01-22 | 14.647 | 14.647 | 14.647 | 14.647 | 14.647 | 101 |
| 2024-01-19 | 14.520 | 14.560 | 14.480 | 14.560 | 14.560 | 1,569 |
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.