Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	13.500	13.740	13.500	13.740	13.740	10
2026-04-27	13.600	13.800	13.600	13.600	13.600	862
2026-04-24	13.260	13.440	13.140	13.440	13.440	4,908
2026-04-23	13.560	13.560	13.280	13.400	13.400	1,598
2026-04-22	13.580	13.600	13.540	13.540	13.540	4,217
2026-04-21	13.540	13.780	13.460	13.740	13.740	1,680
2026-04-20	13.080	13.420	13.080	13.420	13.420	3,500
2026-04-17	13.240	13.360	13.100	13.360	13.360	6,134
2026-04-16	13.060	13.080	13.000	13.040	13.040	3,691
2026-04-15	13.180	13.180	13.120	13.120	13.120	1,980
2026-04-14	13.000	13.280	13.000	13.280	13.280	706
2026-04-13	12.820	13.020	12.820	13.020	13.020	552
2026-04-10	12.720	13.000	12.500	12.978	12.978	34,781
2026-04-09	12.860	12.860	12.560	12.620	12.620	1,543
2026-04-08	13.140	13.140	12.800	12.860	12.860	15,359
2026-04-07	12.500	12.520	12.500	12.500	12.500	4,421
2026-04-02	12.200	12.220	12.180	12.220	12.220	4,131
2026-04-01	12.200	12.400	12.200	12.400	12.400	3,950
2026-03-31	11.740	12.200	11.740	12.200	12.200	818
2026-03-30	12.000	12.060	11.760	11.960	11.960	2,629
2026-03-27	11.840	12.240	11.720	12.180	12.180	6,141
2026-03-26	12.760	12.780	11.940	11.980	11.980	15,329
2026-03-25	13.760	13.780	13.760	13.780	13.780	4,849
2026-03-24	13.440	13.600	13.360	13.600	13.600	7,173
2026-03-23	13.420	13.860	13.220	13.860	13.860	12
2026-03-20	13.840	14.020	13.720	13.740	13.740	2,070
2026-03-19	13.760	13.780	13.687	13.780	13.780	30,452
2026-03-18	14.240	14.360	14.220	14.360	14.360	1,535
2026-03-17	13.840	13.840	13.700	13.700	13.700	1,766
2026-03-16	14.200	14.200	13.720	13.960	13.960	9,343
2026-03-13	14.720	14.720	14.140	14.180	14.180	14,739
2026-03-12	14.860	14.960	14.440	14.720	14.720	2,229
2026-03-11	15.500	15.500	14.860	15.401	15.401	29,295
2026-03-10	15.300	15.540	15.260	15.500	15.500	75,237
2026-03-09	15.460	15.460	15.200	15.260	15.260	1,085
2026-03-06	15.960	16.080	15.684	15.780	15.780	12,001
2026-03-05	16.240	16.320	16.020	16.040	16.040	33,479
2026-03-04	16.080	16.360	16.040	16.360	16.360	450
2026-03-03	16.760	16.760	15.900	16.040	16.040	213
2026-03-02	16.700	16.780	16.680	16.700	16.700	26,051
2026-02-27	16.680	16.940	16.680	16.920	16.920	1,645
2026-02-26	16.740	16.820	16.550	16.680	16.680	17,852
2026-02-25	16.700	16.700	16.620	16.620	16.620	181
2026-02-24	16.540	16.580	16.240	16.480	16.480	3,918
2026-02-23	16.500	16.600	16.380	16.380	16.380	51,003
2026-02-20	17.300	17.300	16.780	16.780	16.780	9,806
2026-02-19	17.440	17.440	17.240	17.240	17.240	1,331
2026-02-18	17.180	17.320	17.080	17.300	17.300	28,350
2026-02-17	17.040	17.080	17.000	17.000	17.000	196
2026-02-16	16.820	17.100	16.760	17.020	17.020	210
2026-02-13	16.600	16.800	16.600	16.800	16.800	324
2026-02-12	16.820	17.300	16.815	17.011	17.011	33,912
2026-02-11	16.340	16.378	16.140	16.378	16.378	14,912
2026-02-10	16.380	16.760	16.380	16.566	16.566	6,423
2026-02-09	16.380	16.560	16.340	16.407	16.407	5,516
2026-02-06	16.160	16.189	16.140	16.189	16.189	9,606
2026-02-05	15.640	16.080	15.600	16.040	16.040	4,385
2026-02-04	15.840	15.840	15.840	15.840	15.840	0
2026-02-03	16.300	16.300	15.840	15.840	15.840	701
2026-02-02	15.860	16.240	15.860	16.000	16.000	723

← NewerPage 3 of 21 · 1,222 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.