Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	27.300	27.550	26.799	26.899	26.899	1,053
2022-08-10	27.600	27.600	27.100	27.439	27.439	1,341
2022-08-09	28.850	28.900	27.950	28.850	28.850	281
2022-08-08	29.800	29.800	29.604	29.604	29.604	391
2022-08-04	29.850	30.100	29.850	29.950	29.950	1,300
2022-08-03	28.800	29.050	28.800	29.050	29.050	277
2022-08-02	28.050	28.500	28.050	28.500	28.500	238
2022-08-01	28.600	28.850	28.300	28.500	28.500	408
2022-07-29	28.591	28.591	28.500	28.500	28.500	1,406
2022-07-28	28.000	28.250	27.900	28.000	28.000	4,222
2022-07-27	27.350	27.684	27.350	27.684	27.684	889
2022-07-26	27.648	27.950	27.600	27.600	27.600	3,461
2022-07-25	27.750	28.100	27.500	27.900	27.900	2,674
2022-07-22	27.469	27.700	27.469	27.500	27.500	1,216
2022-07-21	27.300	27.500	27.252	27.500	27.500	2,489
2022-07-20	27.350	27.350	26.900	26.900	26.900	3
2022-07-19	27.100	27.500	27.100	27.301	27.301	2,298
2022-07-18	27.500	27.500	27.404	27.500	27.500	115
2022-07-14	26.850	26.850	26.400	26.400	26.400	1,409
2022-07-13	26.950	26.950	26.400	26.400	26.400	334
2022-07-12	27.700	27.700	27.200	27.200	27.200	2,976
2022-07-11	26.512	27.500	26.500	26.551	26.551	16,245
2022-07-08	27.550	27.550	26.170	26.873	26.873	12,060
2022-07-07	28.357	28.700	28.000	28.249	28.249	14,090
2022-07-06	27.613	28.050	27.350	27.746	27.746	3,426
2022-07-05	27.947	27.984	26.550	27.924	27.924	6,949
2022-07-04	25.500	26.900	25.500	26.371	26.371	6,919
2022-07-01	25.900	25.900	25.700	25.704	25.704	102
2022-06-30	25.250	25.854	25.250	25.554	25.554	345
2022-06-29	25.250	25.450	25.250	25.400	25.400	382
2022-06-28	25.700	25.800	25.550	25.700	25.700	447
2022-06-27	26.300	26.509	25.799	25.799	25.799	1,112
2022-06-24	25.950	26.649	25.900	26.380	26.380	7,507
2022-06-23	25.700	25.750	25.600	25.600	25.600	234
2022-06-22	25.650	26.000	25.150	25.800	25.800	816
2022-06-21	27.300	27.300	26.250	26.550	26.550	1,044
2022-06-20	26.650	26.650	26.350	26.600	26.600	946
2022-06-17	27.000	27.000	26.226	26.226	26.226	1,046
2022-06-16	27.600	27.600	26.042	26.930	26.930	8,219
2022-06-15	26.550	26.850	26.550	26.711	26.711	3,877
2022-06-14	26.900	26.900	26.400	26.593	26.593	11,964
2022-06-13	27.950	27.950	27.300	27.500	27.500	208
2022-06-10	29.000	29.150	28.350	29.146	29.146	153
2022-06-09	27.550	27.550	27.162	27.162	27.162	208
2022-06-08	27.550	27.550	27.500	27.541	27.541	396
2022-06-07	27.000	27.350	26.900	27.149	27.149	818
2022-06-06	27.450	27.450	27.200	27.211	27.211	612
2022-06-01	27.800	27.800	26.650	26.650	26.650	10,001
2022-05-31	27.700	29.000	27.621	27.678	27.678	19,616
2022-05-30	27.650	27.800	27.370	27.400	27.400	5,603
2022-05-27	26.800	27.100	26.800	26.950	26.950	192
2022-05-25	25.002	25.050	24.725	25.000	25.000	50,263
2022-05-24	26.200	26.200	25.300	25.300	25.300	248
2022-05-23	26.500	26.500	26.050	26.050	26.050	424
2022-05-20	26.050	26.500	25.850	26.155	26.155	1,940
2022-05-19	25.250	25.800	25.250	25.750	25.750	515
2022-05-18	26.050	26.050	25.463	25.499	25.499	5,857
2022-05-17	25.350	25.850	25.350	25.846	25.846	2,544
2022-05-16	25.650	25.650	25.000	25.089	25.089	1,161
2022-05-13	25.500	26.250	25.500	25.933	25.933	4,639

← NewerPage 18 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.