Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	11.900	11.980	11.900	11.900	11.900	21
2025-05-19	11.800	11.896	11.760	11.896	11.896	7,201
2025-05-16	11.808	11.840	11.808	11.840	11.840	8,989
2025-05-15	11.640	11.640	11.640	11.640	11.640	74
2025-05-14	12.060	12.060	12.060	12.060	12.060	1
2025-05-13	12.100	12.100	12.100	12.100	12.100	0
2025-05-12	12.220	12.380	12.103	12.180	12.180	30,790
2025-05-09	12.340	12.440	12.340	12.400	12.400	15
2025-05-08	12.380	12.380	12.380	12.380	12.380	0
2025-05-07	12.380	12.380	12.380	12.380	12.380	0
2025-05-06	12.380	12.380	12.380	12.380	12.380	3
2025-05-02	12.020	12.020	11.940	11.940	11.940	48
2025-05-01	11.340	11.340	11.340	11.340	11.340	0
2025-04-30	11.340	11.340	11.340	11.340	11.340	0
2025-04-29	11.400	11.400	11.340	11.340	11.340	14
2025-04-28	11.830	11.830	11.460	11.460	11.460	52,019
2025-04-23	11.480	11.480	11.480	11.480	11.480	50
2025-04-17	11.700	12.000	11.580	11.720	11.720	4
2025-04-14	11.300	11.300	11.300	11.300	11.300	1
2025-04-11	10.820	11.100	10.720	11.100	11.100	26
2025-04-10	10.720	10.720	10.720	10.720	10.720	5
2025-04-08	10.890	10.890	10.890	10.890	10.890	57,500
2025-04-07	10.200	10.200	10.200	10.200	10.200	20
2025-04-04	11.340	11.340	10.860	10.860	10.860	809
2025-04-03	11.680	11.680	11.680	11.680	11.680	100
2025-04-01	12.000	12.180	12.000	12.020	12.020	384
2025-03-28	12.560	12.560	12.560	12.560	12.560	159
2025-03-27	12.200	12.400	12.200	12.400	12.400	685
2025-03-26	12.560	12.920	12.460	12.460	12.460	297
2025-03-25	13.200	13.200	12.840	12.900	12.900	14
2025-03-24	12.800	12.800	12.620	12.620	12.620	214
2025-03-21	12.640	12.680	12.640	12.680	12.680	189
2025-03-20	12.500	12.500	12.500	12.500	12.500	121
2025-03-19	12.920	12.920	12.920	12.920	12.920	76
2025-03-18	13.220	13.340	13.220	13.300	13.300	105
2025-03-17	12.720	12.720	12.720	12.720	12.720	123
2025-03-14	12.490	12.860	12.490	12.860	12.860	179
2025-03-13	12.440	12.440	12.440	12.440	12.440	2
2025-03-12	12.380	12.400	12.380	12.400	12.400	1
2025-03-11	12.560	12.560	12.560	12.560	12.560	70
2025-03-10	13.300	13.300	13.300	13.300	13.300	1
2025-03-07	13.020	13.360	13.020	13.360	13.360	53
2025-03-06	13.560	13.700	12.870	13.700	13.700	803
2025-03-05	12.600	13.260	12.600	13.260	13.260	156
2025-03-04	12.080	12.240	12.080	12.180	12.180	50
2025-03-03	12.100	12.100	12.100	12.100	12.100	7
2025-02-28	12.580	12.580	12.520	12.520	12.520	54
2025-02-27	12.900	12.900	12.640	12.660	12.660	125
2025-02-25	13.080	13.080	13.080	13.080	13.080	87
2025-02-24	12.800	13.000	12.640	12.860	12.860	118
2025-02-21	13.000	13.006	12.620	13.006	13.006	9,452
2025-02-20	13.440	13.480	13.000	13.000	13.000	12,799
2025-02-19	13.850	13.850	13.520	13.520	13.520	358
2025-02-18	13.760	13.760	13.700	13.700	13.700	116
2025-02-17	12.840	13.720	12.840	13.620	13.620	1,114
2025-02-14	12.428	12.680	12.428	12.680	12.680	5,103
2025-02-13	12.310	12.350	12.300	12.340	12.340	12,142
2025-02-12	12.240	12.308	12.180	12.308	12.308	2,187
2025-02-11	12.320	12.363	12.300	12.363	12.363	10,582
2025-02-10	12.200	12.320	12.200	12.305	12.305	1,962

← NewerPage 7 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.