Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	28.600	29.100	28.150	28.839	28.839	6,006
2022-02-11	29.900	30.200	29.300	29.746	29.746	2,486
2022-02-10	29.500	29.627	29.300	29.467	29.467	11,936
2022-02-09	29.800	30.400	29.800	29.937	29.937	10,064
2022-02-08	31.050	31.069	29.550	30.645	30.645	11,705
2022-02-07	31.200	31.350	31.100	31.105	31.105	17,517
2022-02-04	31.450	31.750	31.200	31.446	31.446	7,087
2022-02-03	32.000	32.000	31.850	31.995	31.995	32
2022-02-02	33.650	33.700	33.150	33.355	33.355	8,663
2022-02-01	33.150	33.250	32.500	32.518	32.518	1,858
2022-01-31	32.950	33.200	32.700	32.711	32.711	1,466
2022-01-28	32.350	32.900	32.350	32.696	32.696	1,700
2022-01-27	32.400	32.950	32.150	32.850	32.850	394
2022-01-26	32.350	32.896	32.200	32.573	32.573	10,513
2022-01-25	31.200	31.650	31.200	31.400	31.400	1,303
2022-01-24	31.250	31.350	31.041	31.103	31.103	5,612
2022-01-21	33.300	33.300	32.250	32.498	32.498	2,603
2022-01-20	33.200	33.800	33.150	33.607	33.607	15,078
2022-01-19	33.800	33.800	33.350	33.721	33.721	1,778
2022-01-18	34.900	35.150	34.100	34.300	34.300	298
2022-01-17	35.500	35.500	35.067	35.067	35.067	347
2022-01-14	35.500	35.500	35.400	35.426	35.426	4,104
2022-01-13	36.000	36.000	35.750	35.920	35.920	1,651
2022-01-12	36.000	36.500	35.845	35.845	35.845	3,427
2022-01-11	36.100	36.100	35.727	35.727	35.727	393
2022-01-10	35.900	36.450	35.450	35.994	35.994	3,867
2022-01-07	35.300	35.300	34.500	35.008	35.008	7,667
2022-01-06	35.650	35.750	35.321	35.321	35.321	17,153
2022-01-05	35.950	36.621	35.649	36.621	36.621	952
2022-01-04	37.800	37.950	37.050	37.050	37.050	255
2021-12-30	39.000	39.000	38.700	38.750	38.750	1,115
2021-12-29	38.900	38.950	38.569	38.569	38.569	1,097
2021-12-23	38.050	38.050	37.900	37.900	37.900	595
2021-12-22	37.700	38.500	37.662	37.702	37.702	1,084
2021-12-21	37.250	37.250	36.800	37.105	37.105	2,537
2021-12-20	37.400	37.400	37.000	37.200	37.200	6,378
2021-12-17	37.250	37.850	37.100	37.244	37.244	1,618
2021-12-16	35.750	37.850	35.590	37.313	37.313	9,810
2021-12-15	35.350	35.503	35.345	35.403	35.403	12,647
2021-12-14	36.200	36.200	35.500	35.669	35.669	3,689
2021-12-13	35.900	36.350	35.750	35.784	35.784	2,582
2021-12-10	36.550	36.850	36.500	36.500	36.500	2,853
2021-12-09	36.800	36.950	36.100	36.181	36.181	2,690
2021-12-08	37.150	37.341	36.750	36.750	36.750	10,186
2021-12-07	37.250	37.750	35.500	37.409	37.409	106,696
2021-12-06	37.350	37.350	36.926	36.979	36.979	7,694
2021-12-03	36.750	37.850	35.500	35.500	35.500	326,073
2021-12-02	38.850	38.850	37.100	37.920	37.920	1,087
2021-12-01	39.400	39.500	38.800	38.848	38.848	2,048
2021-11-30	38.750	39.900	38.750	39.499	39.499	32,021
2021-11-29	39.750	40.000	38.950	39.417	39.417	4,398
2021-11-26	38.200	39.350	38.200	39.030	39.030	18,219
2021-11-25	36.750	38.500	36.550	38.500	38.500	2,609
2021-11-24	35.350	36.548	35.250	36.548	36.548	6,568
2021-11-23	35.600	36.050	35.450	35.505	35.505	1,211
2021-11-22	37.250	37.500	36.200	36.345	36.345	2,991
2021-11-19	37.350	37.950	37.350	37.542	37.542	2,627
2021-11-18	37.550	37.700	37.100	37.100	37.100	390
2021-11-17	38.950	38.950	37.950	38.163	38.163	432
2021-11-16	38.850	39.100	38.850	39.027	39.027	1,162

← NewerPage 20 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.