Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	24.800	25.150	24.500	25.000	25.000	447
2022-05-11	24.600	25.550	24.600	24.899	24.899	519
2022-05-10	23.700	23.950	23.517	23.517	23.517	8,034
2022-05-09	24.150	24.150	23.399	23.559	23.559	1,086
2022-05-06	24.600	24.813	24.300	24.813	24.813	3,609
2022-05-05	25.250	25.750	25.150	25.505	25.505	948
2022-05-04	25.250	25.250	25.075	25.102	25.102	518
2022-05-03	24.650	25.050	24.400	24.863	24.863	2,164
2022-04-29	24.750	24.900	24.250	24.348	24.348	6,227
2022-04-28	24.700	25.650	23.950	24.347	24.347	2,999
2022-04-27	24.400	24.400	23.900	23.979	23.979	5,141
2022-04-26	25.550	25.550	24.650	24.799	24.799	1,131
2022-04-25	25.800	26.000	25.800	25.997	25.997	668
2022-04-22	27.050	27.050	26.550	26.735	26.735	11,863
2022-04-21	27.450	27.900	27.197	27.197	27.197	3,478
2022-04-20	28.086	28.296	28.086	28.296	28.296	500
2022-04-19	28.100	28.700	28.100	28.221	28.221	352
2022-04-14	28.850	28.950	28.754	28.754	28.754	585
2022-04-13	28.850	28.850	28.748	28.748	28.748	177
2022-04-12	29.400	29.400	29.100	29.124	29.124	6,719
2022-04-11	28.950	29.112	28.950	29.064	29.064	1,395
2022-04-08	29.114	29.114	29.114	29.114	29.114	3,088
2022-04-07	28.450	28.850	28.100	28.522	28.522	1,454
2022-04-06	29.250	29.450	28.300	28.347	28.347	8,148
2022-04-05	29.650	29.850	29.400	29.550	29.550	2,882
2022-04-04	29.350	29.500	29.350	29.410	29.410	501
2022-04-01	29.750	29.800	29.250	29.326	29.326	7,478
2022-03-31	29.250	30.250	29.250	30.061	30.061	1,879
2022-03-30	30.450	30.450	28.900	29.050	29.050	2,823
2022-03-29	30.050	31.100	29.950	30.422	30.422	6,398
2022-03-28	28.550	29.202	28.550	28.952	28.952	2,594
2022-03-25	28.800	28.800	28.238	28.418	28.418	741
2022-03-24	28.150	28.152	27.950	28.029	28.029	1,008
2022-03-23	27.900	28.450	27.802	27.802	27.802	34
2022-03-22	28.250	29.018	27.999	28.580	28.580	3,399
2022-03-21	28.150	28.450	28.000	28.450	28.450	1,655
2022-03-18	27.750	28.450	27.540	27.975	27.975	11,599
2022-03-17	28.150	28.150	27.500	27.718	27.718	13,281
2022-03-16	27.250	27.853	27.250	27.853	27.853	10,663
2022-03-15	27.450	27.450	26.800	26.950	26.950	388
2022-03-14	27.400	27.950	27.400	27.799	27.799	1,755
2022-03-11	26.700	27.500	26.700	26.900	26.900	750
2022-03-10	27.300	27.600	26.950	27.049	27.049	2,863
2022-03-09	26.500	27.350	26.500	27.066	27.066	3,588
2022-03-08	25.500	26.800	25.500	26.312	26.312	3,398
2022-03-07	25.800	26.450	25.100	26.000	26.000	19,281
2022-03-04	27.150	27.450	26.500	26.971	26.971	10,162
2022-03-03	29.300	29.850	28.050	28.247	28.247	17,065
2022-03-02	29.481	29.557	29.200	29.285	29.285	29,939
2022-03-01	30.850	31.782	29.750	29.862	29.862	22,792
2022-02-28	30.400	32.150	30.400	31.541	31.541	6,780
2022-02-25	30.700	31.700	30.700	31.050	31.050	546
2022-02-24	29.050	30.300	27.850	28.793	28.793	4,915
2022-02-23	29.350	30.300	29.100	30.300	30.300	14,036
2022-02-22	29.700	30.300	29.150	29.937	29.937	13,167
2022-02-21	31.300	31.500	30.500	30.875	30.875	4,667
2022-02-18	32.400	32.400	31.500	31.600	31.600	8,715
2022-02-17	33.000	33.000	32.350	32.456	32.456	5,712
2022-02-16	32.500	33.150	31.950	32.502	32.502	13,684
2022-02-15	29.300	30.850	29.300	30.284	30.284	14,457

← NewerPage 19 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.