Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	17.420	17.700	17.420	17.497	17.497	2,233
2023-07-28	17.500	17.780	17.500	17.556	17.556	678
2023-07-27	17.200	17.220	17.000	17.091	17.091	1,083
2023-07-26	16.880	16.920	16.760	16.841	16.841	3,120
2023-07-25	16.800	17.000	16.800	16.899	16.899	18,845
2023-07-24	16.880	16.940	16.859	16.899	16.899	8,676
2023-07-21	16.800	16.939	16.700	16.902	16.902	21,166
2023-07-20	17.420	17.420	17.080	17.159	17.159	248
2023-07-19	17.040	17.260	17.040	17.199	17.199	1,865
2023-07-18	16.800	16.860	16.758	16.758	16.758	718
2023-07-17	17.360	17.520	17.299	17.299	17.299	2,739
2023-07-14	17.320	17.700	17.257	17.459	17.459	3,107
2023-07-13	16.920	17.420	16.920	17.239	17.239	3,206
2023-07-12	16.520	16.800	16.520	16.800	16.800	1,853
2023-07-11	16.620	16.620	16.340	16.481	16.481	2,496
2023-07-10	16.640	16.780	16.440	16.462	16.462	298
2023-07-07	16.320	16.600	16.320	16.559	16.559	1,494
2023-07-06	16.080	16.279	16.080	16.279	16.279	1,993
2023-07-05	16.280	16.369	16.200	16.369	16.369	4,250
2023-07-04	16.360	16.779	16.320	16.778	16.778	4,683
2023-07-03	15.620	16.040	15.620	16.000	16.000	1,394
2023-06-30	15.620	15.780	15.620	15.640	15.640	4,031
2023-06-29	15.540	15.540	15.339	15.339	15.339	8,672
2023-06-28	15.300	15.540	15.280	15.540	15.540	43,801
2023-06-27	15.520	15.520	15.200	15.400	15.400	7,869
2023-06-26	16.160	16.160	15.280	15.649	15.649	16,640
2023-06-23	16.800	16.800	16.539	16.539	16.539	1,557
2023-06-22	16.920	16.920	16.822	16.822	16.822	163
2023-06-21	16.800	16.940	16.800	16.876	16.876	2,991
2023-06-20	16.840	16.940	16.827	16.827	16.827	674
2023-06-19	18.200	18.200	17.298	17.298	17.298	1,374
2023-06-16	17.800	18.180	17.800	17.801	17.801	266
2023-06-15	17.520	17.892	17.512	17.840	17.840	13,043
2023-06-14	17.520	17.657	17.520	17.657	17.657	2,496
2023-06-13	17.420	17.460	17.400	17.420	17.420	3,729
2023-06-12	17.954	18.057	17.742	18.057	18.057	1,965
2023-06-09	17.760	17.980	17.700	17.832	17.832	5,232
2023-06-08	17.160	17.500	17.160	17.476	17.476	7,843
2023-06-07	17.240	17.300	17.117	17.219	17.219	1,445
2023-06-06	17.400	17.400	17.199	17.341	17.341	689
2023-06-05	17.640	17.640	17.220	17.291	17.291	2,716
2023-06-02	17.420	17.740	17.420	17.682	17.682	1,325
2023-06-01	17.421	17.421	17.339	17.339	17.339	252
2023-05-31	17.380	17.640	17.280	17.560	17.560	1,254
2023-05-30	17.240	17.240	17.060	17.080	17.080	607
2023-05-26	17.380	17.700	17.240	17.434	17.434	1,762
2023-05-25	17.520	17.520	17.399	17.505	17.505	1,201
2023-05-24	17.920	17.940	17.760	17.863	17.863	104
2023-05-23	18.500	18.550	18.148	18.148	18.148	11,226
2023-05-22	18.240	18.380	18.240	18.380	18.380	335
2023-05-19	18.000	18.300	18.000	18.300	18.300	941
2023-05-18	17.560	17.660	17.360	17.417	17.417	1,488
2023-05-17	17.420	17.440	17.260	17.323	17.323	959
2023-05-16	17.380	17.380	17.329	17.329	17.329	1,223
2023-05-15	17.300	17.380	17.256	17.256	17.256	4,189
2023-05-12	17.520	17.599	17.460	17.548	17.548	2,380
2023-05-11	17.960	18.360	17.940	18.126	18.126	3,543
2023-05-10	17.820	18.000	17.820	18.000	18.000	709
2023-05-09	17.780	17.900	17.620	17.880	17.880	629
2023-05-05	17.740	18.320	17.740	18.320	18.320	4,983

← NewerPage 14 of 21 · 1,223 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.