Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-23	14.420	14.420	13.940	14.180	14.180	1,316
2023-10-20	14.440	14.460	14.320	14.384	14.384	2,994
2023-10-19	14.000	14.141	14.000	14.141	14.141	1,409
2023-10-18	13.740	14.120	13.720	14.020	14.020	2,975
2023-10-17	13.680	13.680	13.300	13.557	13.557	2,316
2023-10-16	13.960	13.960	13.800	13.896	13.896	3,604
2023-10-13	13.980	14.000	13.900	13.900	13.900	69
2023-10-12	14.180	14.180	14.120	14.138	14.138	210
2023-10-11	14.440	14.440	14.200	14.200	14.200	178
2023-10-10	14.180	14.380	14.020	14.208	14.208	373
2023-10-09	14.140	14.180	13.963	14.019	14.019	886
2023-10-06	14.140	14.180	13.960	14.080	14.080	2,396
2023-10-05	14.200	14.320	14.200	14.240	14.240	3,003
2023-10-04	14.280	14.280	13.760	13.916	13.916	2,085
2023-10-03	14.940	14.940	14.440	14.772	14.772	3,662
2023-10-02	15.040	15.080	14.740	15.080	15.080	1,012
2023-09-29	14.940	15.080	14.842	14.948	14.948	2,796
2023-09-28	14.800	14.840	14.760	14.766	14.766	757
2023-09-27	14.990	14.990	14.840	14.840	14.840	1,225
2023-09-26	15.220	15.220	14.920	15.120	15.120	2,328
2023-09-25	15.260	15.340	15.100	15.237	15.237	4,342
2023-09-22	15.240	15.520	15.220	15.279	15.279	4,378
2023-09-21	15.240	15.380	15.240	15.260	15.260	2,380
2023-09-20	14.840	15.280	14.840	15.080	15.080	5,423
2023-09-19	14.920	15.100	14.759	14.759	14.759	2,763
2023-09-18	14.960	15.100	14.740	14.742	14.742	16,443
2023-09-15	15.140	15.220	14.900	14.933	14.933	10,587
2023-09-14	14.700	15.042	14.640	15.042	15.042	4,715
2023-09-13	14.900	15.000	14.820	14.872	14.872	1,886
2023-09-12	15.260	15.260	15.020	15.059	15.059	1,256
2023-09-11	15.220	15.400	15.140	15.233	15.233	9,043
2023-09-08	15.220	15.220	15.060	15.146	15.146	1,272
2023-09-07	14.900	15.280	14.900	15.110	15.110	2,423
2023-09-06	14.980	15.020	14.780	14.880	14.880	855
2023-09-05	14.900	14.960	14.900	14.923	14.923	767
2023-09-04	15.400	15.518	15.020	15.518	15.518	812
2023-09-01	14.880	15.139	14.867	15.139	15.139	3,168
2023-08-31	14.960	15.020	14.870	15.020	15.020	504
2023-08-30	15.100	15.100	14.840	14.912	14.912	7,498
2023-08-29	15.120	15.200	15.020	15.098	15.098	2,113
2023-08-25	15.120	15.160	15.060	15.119	15.119	1,223
2023-08-24	15.500	15.500	15.200	15.200	15.200	508
2023-08-23	15.400	15.400	15.220	15.305	15.305	189
2023-08-22	15.140	15.140	15.125	15.125	15.125	147
2023-08-21	15.400	15.520	14.980	15.041	15.041	4,724
2023-08-18	15.300	15.400	15.240	15.297	15.297	4,786
2023-08-17	15.540	15.660	15.360	15.400	15.400	7,689
2023-08-16	15.880	16.020	15.700	15.933	15.933	2,199
2023-08-15	16.880	16.980	16.299	16.534	16.534	5,495
2023-08-14	17.080	17.082	16.600	17.082	17.082	2,301
2023-08-11	17.240	17.360	17.120	17.208	17.208	2,193
2023-08-10	17.080	17.280	16.919	17.112	17.112	1,689
2023-08-09	16.920	17.029	16.899	16.899	16.899	1,052
2023-08-08	16.660	17.769	16.540	16.859	16.859	1,370
2023-08-07	16.760	16.760	16.640	16.640	16.640	55
2023-08-04	16.660	16.660	16.660	16.660	16.660	158
2023-08-03	17.160	17.300	17.072	17.219	17.219	1,072
2023-08-02	16.740	17.240	16.740	16.945	16.945	507
2023-08-01	17.300	17.300	17.180	17.267	17.267	174
2023-07-31	17.420	17.700	17.420	17.497	17.497	2,233

← NewerPage 13 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.