Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	16.000	16.160	15.560	16.000	16.000	2,494
2026-01-29	15.840	15.840	15.720	15.720	15.720	559
2026-01-28	16.020	16.020	15.860	15.860	15.860	488
2026-01-27	16.600	16.740	16.100	16.120	16.120	282
2026-01-26	16.200	16.460	15.900	16.320	16.320	12
2026-01-23	15.640	16.240	15.460	16.240	16.240	1,693
2026-01-22	15.140	15.140	14.980	15.040	15.040	223
2026-01-21	14.820	14.820	14.520	14.520	14.520	233
2026-01-20	14.520	14.520	14.420	14.480	14.480	415
2026-01-19	14.800	14.800	14.800	14.800	14.800	6
2026-01-16	15.200	15.220	15.080	15.160	15.160	592
2026-01-15	15.100	15.200	15.100	15.200	15.200	8
2026-01-14	14.840	14.840	14.840	14.840	14.840	469
2026-01-13	15.500	15.500	15.080	15.160	15.160	5
2026-01-12	15.380	15.380	15.380	15.380	15.380	162
2026-01-09	15.020	15.260	15.020	15.260	15.260	53
2026-01-08	15.300	15.300	14.520	14.900	14.900	835
2026-01-07	15.040	15.380	15.040	15.380	15.380	97
2026-01-06	15.260	15.350	15.200	15.300	15.300	287
2026-01-05	15.080	15.080	14.780	14.840	14.840	3,252
2026-01-02	14.500	14.500	14.500	14.500	14.500	0
2025-12-31	14.560	14.560	14.560	14.560	14.560	0
2025-12-30	14.540	14.640	14.440	14.560	14.560	201
2025-12-29	14.460	14.460	14.320	14.360	14.360	1,009
2025-12-24	14.060	14.060	14.060	14.060	14.060	0
2025-12-23	14.140	14.140	14.060	14.060	14.060	157
2025-12-22	13.640	13.640	13.640	13.640	13.640	28
2025-12-19	13.360	13.380	13.080	13.080	13.080	570
2025-12-18	12.860	13.069	12.860	13.069	13.069	5,355
2025-12-17	13.220	13.220	13.010	13.080	13.080	5,374
2025-12-16	13.380	13.380	13.236	13.281	13.281	4,732
2025-12-15	14.000	14.000	14.000	14.000	14.000	0
2025-12-12	14.000	14.000	14.000	14.000	14.000	0
2025-12-11	14.100	14.100	14.000	14.000	14.000	122
2025-12-10	14.700	14.800	14.280	14.280	14.280	155
2025-12-09	14.480	14.480	14.480	14.480	14.480	8
2025-12-08	14.380	14.500	14.360	14.360	14.360	35
2025-12-05	14.580	14.680	14.540	14.600	14.600	131
2025-12-04	14.780	15.160	14.760	14.760	14.760	72
2025-12-03	14.640	14.860	14.460	14.460	14.460	134
2025-12-02	14.320	14.320	14.320	14.320	14.320	25
2025-12-01	14.540	14.540	14.540	14.540	14.540	0
2025-11-28	14.440	14.600	14.440	14.540	14.540	21,864
2025-11-27	14.510	14.510	14.360	14.500	14.500	19,417
2025-11-26	14.720	14.720	14.460	14.460	14.460	8,976
2025-11-25	14.100	14.440	14.100	14.440	14.440	32
2025-11-24	13.900	13.920	13.900	13.920	13.920	156
2025-11-21	13.780	13.780	13.780	13.780	13.780	7
2025-11-20	13.980	13.980	13.980	13.980	13.980	5
2025-11-19	14.320	14.340	14.320	14.340	14.340	17
2025-11-18	14.320	14.320	14.320	14.320	14.320	0
2025-11-17	14.380	14.380	14.040	14.320	14.320	245
2025-11-14	14.880	14.880	14.480	14.700	14.700	1,069
2025-11-13	14.880	15.220	14.560	14.660	14.660	143
2025-11-12	13.660	15.100	13.660	14.920	14.920	71,126
2025-11-11	13.280	13.280	12.694	12.717	12.717	22,789
2025-11-10	12.320	12.320	12.132	12.224	12.224	29,271
2025-11-07	12.370	12.370	12.370	12.370	12.370	0
2025-11-06	12.360	12.370	12.300	12.370	12.370	30,999
2025-11-05	12.354	12.354	12.300	12.300	12.300	11,301

← NewerPage 4 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.