Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	17.040	17.600	17.020	17.600	17.600	4,201
2023-05-03	17.800	17.800	17.360	17.360	17.360	3,388
2023-05-02	18.360	18.380	17.800	17.820	17.820	1,075
2023-04-28	18.200	18.420	18.160	18.160	18.160	344
2023-04-27	17.760	18.180	17.760	18.000	18.000	4,302
2023-04-26	18.100	18.100	17.840	17.840	17.840	6,517
2023-04-25	18.620	18.620	18.380	18.380	18.380	244
2023-04-24	19.040	19.040	19.000	19.000	19.000	351
2023-04-21	19.660	19.660	19.560	19.600	19.600	1,674
2023-04-20	19.500	19.620	19.480	19.497	19.497	1,009
2023-04-19	19.220	19.540	19.040	19.540	19.540	1,063
2023-04-18	19.800	19.900	19.540	19.812	19.812	2,945
2023-04-17	19.640	20.050	19.640	19.700	19.700	2,088
2023-04-14	19.980	20.000	19.860	19.860	19.860	983
2023-04-13	19.720	19.720	19.400	19.640	19.640	1,598
2023-04-12	19.280	19.340	19.080	19.180	19.180	3,688
2023-04-11	19.460	19.460	19.000	19.136	19.136	7,418
2023-04-06	20.450	20.500	19.840	20.325	20.325	1,671
2023-04-05	20.050	20.300	20.000	20.099	20.099	881
2023-04-04	20.350	20.350	19.820	20.050	20.050	331
2023-04-03	20.600	20.600	19.920	20.249	20.249	5,098
2023-03-31	19.840	20.500	19.820	20.400	20.400	1,851
2023-03-30	20.500	20.500	19.960	20.187	20.187	209
2023-03-29	19.700	19.940	19.700	19.817	19.817	1,070
2023-03-28	19.840	20.064	19.600	19.719	19.719	2,717
2023-03-27	19.960	20.250	19.759	19.759	19.759	3,242
2023-03-24	19.640	19.840	19.360	19.837	19.837	262
2023-03-23	19.000	19.580	19.000	19.559	19.559	1,395
2023-03-22	19.200	19.280	19.160	19.160	19.160	1,110
2023-03-21	19.340	19.360	19.220	19.238	19.238	1,986
2023-03-20	18.640	19.042	18.640	19.042	19.042	292
2023-03-17	19.420	19.420	19.420	19.420	19.420	130
2023-03-16	19.500	19.703	19.352	19.503	19.503	762
2023-03-15	19.900	19.900	19.174	19.179	19.179	3,636
2023-03-14	18.820	19.723	18.820	19.690	19.690	1,452
2023-03-13	19.520	19.520	18.700	19.119	19.119	1,782
2023-03-10	20.000	20.050	19.662	19.680	19.680	11,508
2023-03-09	20.600	20.700	20.450	20.450	20.450	1,518
2023-03-08	20.800	20.950	20.600	20.600	20.600	5,258
2023-03-07	21.450	21.450	21.000	21.214	21.214	1,897
2023-03-06	20.150	20.400	20.100	20.188	20.188	3,879
2023-03-03	19.800	20.100	19.502	19.502	19.502	2,545
2023-03-02	19.120	19.340	19.120	19.298	19.298	6,869
2023-03-01	19.760	19.820	19.520	19.819	19.819	11,403
2023-02-28	18.980	19.760	18.980	19.352	19.352	6,294
2023-02-27	18.880	19.220	18.793	19.123	19.123	7,612
2023-02-24	19.100	19.500	18.760	19.099	19.099	21,480
2023-02-23	18.060	19.140	17.962	17.962	17.962	1,178
2023-02-22	17.780	17.780	17.480	17.576	17.576	78,069
2023-02-21	18.600	18.600	18.220	18.465	18.465	5,413
2023-02-20	18.880	18.880	18.729	18.740	18.740	1,509
2023-02-17	19.060	19.220	18.880	18.928	18.928	26,246
2023-02-16	18.620	19.500	18.620	19.367	19.367	45,880
2023-02-15	17.880	18.221	17.497	18.221	18.221	3,648
2023-02-14	17.460	17.580	17.419	17.560	17.560	1,283
2023-02-13	17.360	17.520	17.360	17.402	17.402	894
2023-02-10	17.840	17.840	17.660	17.660	17.660	434
2023-02-09	17.920	17.980	17.900	17.963	17.963	387
2023-02-08	17.440	18.120	17.440	17.651	17.651	9,281
2023-02-07	17.740	17.940	17.200	17.360	17.360	1,819

← NewerPage 15 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.