Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.560	17.740	17.560	17.585	17.585	1,216
2023-02-03	17.760	18.080	17.660	17.773	17.773	1,244
2023-02-02	17.720	17.880	17.400	17.597	17.597	32,769
2023-02-01	18.100	18.100	17.462	17.665	17.665	11,649
2023-01-31	18.860	18.860	18.026	18.026	18.026	8,317
2023-01-30	19.240	19.240	18.900	18.999	18.999	861
2023-01-27	19.420	19.800	19.420	19.680	19.680	4,609
2023-01-26	19.200	19.300	19.200	19.300	19.300	118
2023-01-25	19.380	19.460	19.040	19.040	19.040	2,128
2023-01-24	19.740	19.800	19.559	19.614	19.614	6,098
2023-01-23	19.600	19.720	19.600	19.640	19.640	273
2023-01-20	19.060	19.280	19.020	19.020	19.020	7,120
2023-01-19	18.500	19.360	18.500	18.821	18.821	2,928
2023-01-18	18.500	18.660	18.440	18.480	18.480	3,162
2023-01-17	18.220	18.300	17.740	18.001	18.001	4,797
2023-01-16	18.080	18.220	17.860	18.020	18.020	1,777
2023-01-13	18.360	18.360	17.960	17.960	17.960	1,040
2023-01-12	18.180	18.280	17.920	18.016	18.016	4,082
2023-01-11	17.980	18.280	17.820	18.100	18.100	3,878
2023-01-10	17.800	17.860	17.523	17.523	17.523	2,984
2023-01-09	18.080	18.160	17.920	18.034	18.034	3,226
2023-01-06	17.500	18.560	17.380	18.512	18.512	14,327
2023-01-05	17.820	17.880	17.580	17.677	17.677	11,602
2023-01-04	18.150	18.150	17.860	17.860	17.860	3,674
2023-01-03	18.160	18.220	17.960	17.960	17.960	668
2022-12-30	17.780	17.863	17.600	17.863	17.863	656
2022-12-29	17.160	17.740	17.100	17.521	17.521	2,264
2022-12-28	17.220	17.220	17.080	17.157	17.157	3,493
2022-12-23	17.560	17.780	17.560	17.701	17.701	1,231
2022-12-22	17.800	17.800	17.280	17.460	17.460	2,842
2022-12-21	17.280	17.780	17.280	17.623	17.623	883
2022-12-20	17.820	17.820	17.340	17.508	17.508	5,308
2022-12-19	18.200	18.200	17.860	17.880	17.880	2,687
2022-12-16	18.140	18.380	17.840	17.880	17.880	12,325
2022-12-15	19.000	19.020	18.620	18.621	18.621	9,107
2022-12-14	19.240	19.460	19.240	19.420	19.420	6,992
2022-12-13	19.260	19.800	19.180	19.534	19.534	9,281
2022-12-12	19.880	19.880	19.060	19.310	19.310	19,420
2022-12-09	19.600	20.100	19.600	19.920	19.920	1,371
2022-12-08	19.320	19.380	19.260	19.281	19.281	7,252
2022-12-07	19.440	19.579	19.360	19.579	19.579	5,496
2022-12-06	19.720	19.720	19.420	19.460	19.460	3,592
2022-12-05	20.300	20.500	20.050	20.446	20.446	8,823
2022-12-02	20.800	20.800	20.349	20.503	20.503	10,154
2022-12-01	20.600	20.950	20.500	20.744	20.744	3,210
2022-11-30	20.350	20.750	20.150	20.200	20.200	3,692
2022-11-29	20.050	20.251	20.050	20.251	20.251	878
2022-11-28	20.500	20.500	19.780	20.140	20.140	1,397
2022-11-25	19.920	20.100	19.700	20.100	20.100	2,298
2022-11-24	19.120	20.396	19.120	20.396	20.396	10,309
2022-11-23	18.280	19.140	17.621	18.863	18.863	184,534
2022-11-22	16.880	17.720	16.880	17.621	17.621	162,909
2022-11-21	17.000	17.020	16.880	16.960	16.960	750
2022-11-18	17.020	17.060	16.960	16.977	16.977	1,940
2022-11-17	17.490	17.500	17.260	17.341	17.341	45,898
2022-11-16	17.360	17.515	17.360	17.409	17.409	28,430
2022-11-15	17.400	17.560	17.400	17.522	17.522	1,995
2022-11-14	17.930	17.930	17.500	17.527	17.527	8,975
2022-11-11	18.420	18.681	17.764	17.868	17.868	20,046
2022-11-10	18.880	18.880	18.540	18.622	18.622	62,535

← NewerPage 16 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.