Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	14.540	14.820	14.460	14.700	14.700	3,697
2024-01-17	14.840	14.840	14.500	14.578	14.578	2,388
2024-01-16	14.920	15.040	14.759	14.999	14.999	43,019
2024-01-15	14.920	15.000	14.919	14.919	14.919	1,802
2024-01-12	14.960	15.140	14.960	15.100	15.100	1,444
2024-01-11	15.220	15.220	14.880	15.017	15.017	1,064
2024-01-10	15.460	15.460	15.040	15.040	15.040	1,285
2024-01-09	15.540	15.540	15.360	15.399	15.399	350
2024-01-08	15.280	15.620	15.280	15.580	15.580	747
2024-01-05	15.158	15.292	15.158	15.292	15.292	305
2024-01-04	15.400	15.400	15.159	15.376	15.376	1,139
2024-01-03	15.460	15.460	15.280	15.362	15.362	1,641
2024-01-02	16.020	16.020	15.840	15.852	15.852	1,747
2023-12-29	16.140	16.140	15.860	15.860	15.860	360
2023-12-28	16.000	16.160	15.960	16.080	16.080	1,807
2023-12-27	15.900	15.900	15.840	15.840	15.840	272
2023-12-22	15.380	15.581	15.320	15.561	15.561	890
2023-12-21	15.460	15.600	15.451	15.451	15.451	1,962
2023-12-20	15.560	15.560	15.000	15.500	15.500	125,951
2023-12-19	15.120	15.260	14.980	15.001	15.001	280,435
2023-12-18	14.950	15.020	14.950	14.977	14.977	6,444
2023-12-15	15.980	16.000	15.180	15.402	15.402	16,600
2023-12-14	16.020	16.160	15.879	15.898	15.898	790
2023-12-13	16.160	16.160	15.818	15.818	15.818	420
2023-12-12	16.240	16.400	15.920	16.400	16.400	1,905
2023-12-11	16.880	16.923	16.580	16.923	16.923	2,710
2023-12-08	16.680	16.900	16.680	16.881	16.881	1,165
2023-12-07	16.920	16.923	16.700	16.923	16.923	295
2023-12-06	16.780	17.000	16.640	16.960	16.960	3,417
2023-12-05	16.900	17.300	16.851	17.300	17.300	3,632
2023-12-04	18.000	18.000	17.180	17.180	17.180	1,816
2023-12-01	17.240	17.711	17.240	17.280	17.280	1,005
2023-11-30	17.200	17.280	17.080	17.280	17.280	8,079
2023-11-29	17.140	17.200	17.100	17.179	17.179	595
2023-11-28	17.100	17.260	16.920	17.260	17.260	2,478
2023-11-27	17.280	17.280	17.060	17.180	17.180	488
2023-11-24	17.240	17.260	17.140	17.220	17.220	9,980
2023-11-23	17.460	17.460	17.260	17.266	17.266	5,353
2023-11-22	17.260	17.400	17.260	17.360	17.360	5,311
2023-11-21	17.320	17.320	17.120	17.245	17.245	7,640
2023-11-20	17.300	17.360	17.160	17.160	17.160	621
2023-11-17	17.300	17.420	17.240	17.380	17.380	1,247
2023-11-16	17.200	17.500	17.160	17.220	17.220	2,227
2023-11-15	17.280	17.600	17.280	17.520	17.520	6,037
2023-11-14	16.320	17.120	16.320	16.804	16.804	9,505
2023-11-13	16.240	16.480	16.240	16.380	16.380	1,064
2023-11-10	16.300	16.380	15.940	16.340	16.340	3,775
2023-11-09	15.900	16.500	15.800	15.940	15.940	2,904
2023-11-08	16.080	16.240	15.800	16.040	16.040	4,585
2023-11-07	15.780	16.060	15.780	15.868	15.868	6,192
2023-11-06	15.700	15.900	15.640	15.900	15.900	1,386
2023-11-03	15.360	15.640	15.360	15.620	15.620	465
2023-11-02	15.000	15.340	15.000	15.263	15.263	1,265
2023-11-01	14.840	15.160	14.840	15.020	15.020	3,966
2023-10-31	14.820	14.880	14.800	14.840	14.840	509
2023-10-30	14.900	14.900	14.680	14.805	14.805	1,538
2023-10-27	14.880	14.920	14.700	14.840	14.840	1,289
2023-10-26	14.800	14.800	14.611	14.740	14.740	1,880
2023-10-25	14.900	14.900	14.620	14.812	14.812	5,489
2023-10-24	14.340	15.100	14.340	15.032	15.032	2,680

← NewerPage 12 of 21 · 1,215 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.