Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	19.620	19.980	19.580	19.724	19.724	5,721
2022-11-08	19.100	19.660	19.100	19.461	19.461	10,015
2022-11-07	18.800	19.000	18.800	18.906	18.906	32,353
2022-11-04	18.720	18.804	18.660	18.803	18.803	10,946
2022-11-03	18.640	18.720	18.624	18.624	18.624	1,622
2022-11-02	18.822	18.873	18.800	18.815	18.815	8,016
2022-11-01	18.920	19.000	18.800	18.901	18.901	13,472
2022-10-31	18.640	18.840	18.540	18.689	18.689	17,080
2022-10-28	18.640	18.780	18.620	18.660	18.660	4,603
2022-10-27	18.834	18.834	18.680	18.766	18.766	2,917
2022-10-26	18.784	18.926	18.660	18.809	18.809	7,727
2022-10-25	18.760	19.160	18.740	18.967	18.967	14,174
2022-10-24	19.000	19.038	18.820	18.820	18.820	2,724
2022-10-21	18.860	18.860	18.860	18.860	18.860	21
2022-10-20	18.600	19.040	18.600	18.860	18.860	1,943
2022-10-19	18.480	18.500	18.480	18.500	18.500	1,612
2022-10-18	18.460	18.720	18.120	18.421	18.421	4,642
2022-10-17	17.780	17.994	17.780	17.966	17.966	4,769
2022-10-14	17.860	17.860	17.558	17.558	17.558	4,501
2022-10-13	16.640	17.280	16.500	16.803	16.803	5,505
2022-10-12	17.640	17.720	17.160	17.336	17.336	5,831
2022-10-11	17.560	17.560	17.100	17.500	17.500	13,320
2022-10-10	18.680	18.680	18.000	18.000	18.000	12,470
2022-10-07	18.560	18.998	18.500	18.500	18.500	557
2022-10-06	18.840	19.020	18.608	18.987	18.987	4,661
2022-10-05	18.276	18.314	18.276	18.300	18.300	2,673
2022-10-04	18.400	18.447	18.400	18.447	18.447	17,066
2022-10-03	18.020	18.080	17.900	17.900	17.900	3,306
2022-09-30	17.769	18.385	17.769	18.300	18.300	44,334
2022-09-29	17.960	18.102	17.800	18.045	18.045	14,395
2022-09-28	18.640	18.641	18.000	18.000	18.000	10,269
2022-09-27	19.260	19.260	18.760	18.879	18.879	4,899
2022-09-26	19.292	19.292	18.920	19.025	19.025	24,939
2022-09-23	19.152	19.299	19.047	19.299	19.299	68,288
2022-09-22	20.325	20.325	19.800	20.001	20.001	56,043
2022-09-21	21.050	21.050	20.502	20.502	20.502	1,439
2022-09-20	22.300	22.300	21.250	21.600	21.600	525
2022-09-15	24.552	24.600	23.900	23.995	23.995	1,966
2022-09-14	24.950	24.950	24.847	24.847	24.847	883
2022-09-13	26.250	26.250	25.399	25.399	25.399	2,416
2022-09-12	25.650	26.250	25.650	26.250	26.250	953
2022-09-09	25.550	25.550	25.300	25.300	25.300	78
2022-09-08	25.400	25.650	25.007	25.007	25.007	783
2022-09-07	25.250	25.250	24.950	24.950	24.950	43
2022-09-06	24.825	24.950	24.800	24.950	24.950	55
2022-09-05	24.800	25.350	24.800	25.149	25.149	1,178
2022-09-02	24.450	25.049	24.450	25.049	25.049	1,810
2022-09-01	23.950	24.004	23.900	24.004	24.004	2,014
2022-08-31	24.400	24.500	24.300	24.350	24.350	1,027
2022-08-30	24.850	24.850	24.350	24.583	24.583	849
2022-08-26	25.900	25.900	24.950	24.969	24.969	182
2022-08-25	25.500	25.650	25.500	25.574	25.574	26,227
2022-08-24	25.050	25.160	25.050	25.160	25.160	426
2022-08-23	24.736	24.736	24.736	24.736	24.736	77
2022-08-22	25.850	25.850	25.200	25.339	25.339	654
2022-08-18	26.300	26.500	26.300	26.365	26.365	145
2022-08-17	27.200	27.200	26.700	26.700	26.700	26
2022-08-16	26.450	27.150	26.450	27.046	27.046	706
2022-08-15	27.000	27.051	26.650	26.996	26.996	3,155
2022-08-12	26.497	26.750	26.497	26.546	26.546	21,491

← NewerPage 17 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.