Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.480	12.480	12.480	12.480	12.480	0
2026-07-20	12.520	12.520	12.447	12.447	12.447	5,353
2026-07-17	12.480	12.480	12.480	12.480	12.480	0
2026-07-16	12.400	12.500	12.400	12.480	12.480	87
2026-07-15	12.080	12.080	12.080	12.080	12.080	0
2026-07-14	12.080	12.080	12.080	12.080	12.080	3
2026-07-13	12.020	12.020	12.020	12.020	12.020	160
2026-07-10	12.000	12.000	12.000	12.000	12.000	1
2026-07-09	12.020	12.020	12.020	12.020	12.020	1
2026-07-08	11.980	12.020	11.900	12.020	12.020	203
2026-07-07	12.220	12.220	12.080	12.080	12.080	503
2026-07-06	12.680	12.680	12.420	12.440	12.440	3,964
2026-07-03	12.060	12.060	12.060	12.060	12.060	0
2026-07-02	12.200	12.200	12.060	12.060	12.060	1
2026-07-01	11.980	12.080	11.980	12.080	12.080	1,354
2026-06-30	12.320	12.320	12.320	12.320	12.320	0
2026-06-29	12.180	12.360	12.180	12.320	12.320	1,640
2026-06-26	12.020	12.100	12.020	12.100	12.100	2,682
2026-06-25	12.080	12.080	12.080	12.080	12.080	1,000
2026-06-24	12.140	12.220	12.140	12.220	12.220	1,605
2026-06-23	12.220	12.400	12.060	12.060	12.060	3
2026-06-22	12.540	12.540	12.360	12.360	12.360	2
2026-06-19	12.980	12.980	12.760	12.760	12.760	415
2026-06-18	12.460	12.600	12.460	12.600	12.600	1,532
2026-06-17	12.700	12.780	12.700	12.780	12.780	1,361
2026-06-16	12.460	12.680	12.460	12.640	12.640	1,723
2026-06-15	11.500	12.600	11.500	12.580	12.580	3,262
2026-06-12	11.900	12.360	11.900	12.080	12.080	3,249
2026-06-11	12.080	12.080	12.080	12.080	12.080	6,369
2026-06-10	12.340	12.340	12.160	12.180	12.180	908
2026-06-09	12.340	12.540	12.340	12.400	12.400	2
2026-06-08	12.380	12.780	12.140	12.420	12.420	8,710
2026-06-05	12.760	12.840	12.500	12.500	12.500	3,422
2026-06-04	12.800	12.800	12.760	12.760	12.760	3,530
2026-06-03	12.900	13.140	12.880	12.880	12.880	1,004
2026-06-02	13.560	13.560	13.260	13.260	13.260	2,302
2026-06-01	13.640	13.680	13.600	13.680	13.680	1,724
2026-05-29	13.700	13.700	13.600	13.600	13.600	1,497
2026-05-28	13.360	13.500	13.320	13.440	13.440	2,887
2026-05-27	13.380	13.400	13.240	13.300	13.300	3,695
2026-05-26	13.520	13.520	13.240	13.240	13.240	12,270
2026-05-25	13.380	13.500	13.280	13.500	13.500	849
2026-05-22	13.420	13.720	13.320	13.390	13.390	13,431
2026-05-21	13.120	13.440	13.120	13.421	13.421	22,155
2026-05-20	12.940	13.000	12.900	13.000	13.000	1,902
2026-05-19	12.840	13.120	12.740	13.080	13.080	6,566
2026-05-18	12.660	12.920	12.660	12.860	12.860	2,935
2026-05-15	12.520	12.520	12.200	12.220	12.220	5,102
2026-05-14	12.760	12.760	12.340	12.380	12.380	16,709
2026-05-13	12.380	12.680	12.380	12.560	12.560	4,283
2026-05-12	13.500	13.860	12.820	12.920	12.920	16,221
2026-05-11	14.740	14.900	14.580	14.860	14.860	1,617
2026-05-08	15.000	15.000	14.880	14.960	14.960	97
2026-05-07	14.120	14.420	14.120	14.420	14.420	2,568
2026-05-06	14.260	14.320	14.180	14.180	14.180	12,936
2026-05-05	13.720	13.960	13.720	13.800	13.800	9,684
2026-05-04	13.720	13.980	13.640	13.640	13.640	4,618
2026-05-01	13.780	13.780	13.780	13.780	13.780	0
2026-04-30	14.000	14.000	13.720	13.780	13.780	312
2026-04-29	13.680	13.700	13.680	13.700	13.700	3,657

← NewerPage 2 of 5 · 247 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.