Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	12.400	12.400	12.400	12.400	12.400	200
2025-11-03	12.280	12.480	12.280	12.420	12.420	7,476
2025-10-31	12.500	12.500	12.200	12.200	12.200	49,969
2025-10-30	12.180	12.200	12.120	12.200	12.200	21,119
2025-10-29	12.540	12.540	12.540	12.540	12.540	14
2025-10-28	12.460	12.460	12.460	12.460	12.460	20
2025-10-27	12.900	12.920	12.900	12.920	12.920	37,852
2025-10-24	12.660	12.760	12.480	12.760	12.760	22,462
2025-10-23	12.780	12.800	12.780	12.800	12.800	10,008
2025-10-22	12.762	12.820	12.762	12.820	12.820	13,794
2025-10-21	13.120	13.120	13.100	13.100	13.100	15
2025-10-20	12.760	12.760	12.660	12.680	12.680	443
2025-10-17	13.140	13.260	12.840	12.887	12.887	5,159,820
2025-10-16	13.720	13.720	13.400	13.400	13.400	2,565
2025-10-15	13.790	13.790	13.700	13.760	13.760	30,010
2025-10-14	14.000	14.080	13.580	13.660	13.660	36,670
2025-10-13	13.380	13.640	13.380	13.560	13.560	49,161
2025-10-10	13.900	13.900	13.580	13.708	13.708	8,966
2025-10-09	14.600	14.600	14.600	14.600	14.600	0
2025-10-08	14.680	14.680	14.600	14.600	14.600	23
2025-10-07	14.760	14.760	14.760	14.760	14.760	20
2025-10-06	14.500	14.500	14.500	14.500	14.500	9
2025-10-03	14.258	14.258	14.258	14.258	14.258	2,500
2025-10-02	14.060	14.460	14.060	14.460	14.460	22,096
2025-10-01	13.580	13.713	13.560	13.680	13.680	21,815
2025-09-30	13.420	13.420	13.420	13.420	13.420	13
2025-09-29	13.260	13.260	13.260	13.260	13.260	100
2025-09-26	13.400	13.400	13.280	13.280	13.280	288
2025-09-25	13.200	13.540	13.200	13.540	13.540	12
2025-09-24	13.540	13.580	13.120	13.210	13.210	53,817
2025-09-23	13.760	13.760	13.480	13.620	13.620	1,588
2025-09-22	14.080	14.080	14.080	14.080	14.080	0
2025-09-19	14.040	14.260	14.040	14.080	14.080	230
2025-09-18	14.200	14.200	14.200	14.200	14.200	0
2025-09-17	14.280	14.280	14.200	14.200	14.200	14
2025-09-16	14.920	14.920	14.420	14.520	14.520	23
2025-09-15	14.780	14.780	14.780	14.780	14.780	201
2025-09-12	14.640	14.640	14.640	14.640	14.640	2
2025-09-11	14.400	14.680	14.400	14.680	14.680	33
2025-09-10	14.420	14.420	14.420	14.420	14.420	376
2025-09-09	14.420	14.420	14.420	14.420	14.420	711
2025-09-08	14.600	14.600	14.600	14.600	14.600	73
2025-09-05	15.140	15.140	15.140	15.140	15.140	0
2025-09-04	15.000	15.140	14.920	15.140	15.140	73
2025-09-03	15.120	15.200	15.120	15.200	15.200	32
2025-09-02	15.640	15.640	15.150	15.398	15.398	4,094
2025-09-01	15.700	15.940	15.700	15.832	15.832	10,135
2025-08-29	14.780	15.220	14.780	15.171	15.171	9,314
2025-08-28	15.080	15.100	14.820	14.820	14.820	82
2025-08-27	15.020	15.040	14.800	14.800	14.800	136
2025-08-26	14.600	15.160	14.600	15.140	15.140	86
2025-08-25	14.500	14.900	14.400	14.900	14.900	40,134
2025-08-22	14.220	14.500	14.220	14.500	14.500	16
2025-08-21	14.200	14.200	14.200	14.200	14.200	0
2025-08-20	14.200	14.200	14.200	14.200	14.200	1
2025-08-19	14.240	14.280	14.220	14.220	14.220	57
2025-08-18	14.260	14.260	14.200	14.240	14.240	43
2025-08-15	14.580	14.600	14.160	14.160	14.160	2,015
2025-08-14	13.680	14.600	13.680	14.600	14.600	25,721
2025-08-13	13.540	13.700	13.380	13.452	13.452	49,024

← NewerPage 5 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.