Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	12.408	12.408	12.303	12.303	12.303	11,677
2025-02-06	12.080	12.439	12.080	12.439	12.439	1,023
2025-02-05	12.021	12.021	12.021	12.021	12.021	17,518
2025-02-04	12.320	12.400	12.200	12.400	12.400	769
2025-02-03	12.200	12.220	11.980	12.220	12.220	165
2025-01-31	12.440	12.450	12.320	12.400	12.400	10,664
2025-01-30	12.200	12.440	12.120	12.440	12.440	1,520
2025-01-29	12.460	12.500	12.380	12.500	12.500	186
2025-01-28	12.200	12.620	12.200	12.520	12.520	1,082
2025-01-27	11.980	12.260	11.960	12.260	12.260	1,483
2025-01-24	12.020	12.080	12.000	12.080	12.080	1,227
2025-01-23	11.990	11.990	11.860	11.880	11.880	265
2025-01-22	12.000	12.080	12.000	12.020	12.020	893
2025-01-21	12.080	12.120	12.020	12.020	12.020	433
2025-01-20	12.100	12.200	12.080	12.126	12.126	10,063
2025-01-17	12.280	12.280	12.100	12.140	12.140	1,272
2025-01-16	12.300	12.300	12.120	12.240	12.240	340
2025-01-15	12.120	12.200	12.100	12.180	12.180	56,808
2025-01-14	12.320	12.400	12.220	12.400	12.400	1,419
2025-01-13	12.700	12.700	12.520	12.520	12.520	2,704
2025-01-10	13.020	13.100	12.920	12.960	12.960	58,779
2025-01-09	12.840	13.000	12.820	13.000	13.000	6,179
2025-01-08	13.400	13.400	13.310	13.400	13.400	3,624
2025-01-07	13.500	13.580	13.480	13.500	13.500	1,332
2025-01-06	13.100	13.560	13.100	13.560	13.560	5,027
2025-01-03	13.140	13.140	13.080	13.080	13.080	355
2025-01-02	13.480	13.480	13.480	13.480	13.480	412
2024-12-30	13.080	13.200	13.080	13.200	13.200	1,545
2024-12-27	12.300	12.700	12.300	12.700	12.700	1,935
2024-12-23	11.960	12.020	11.732	12.020	12.020	26,296
2024-12-20	11.480	11.760	11.460	11.760	11.760	1,048
2024-12-19	11.540	11.630	11.460	11.460	11.460	180,509
2024-12-18	11.510	11.620	11.510	11.611	11.611	16,675
2024-12-17	12.020	12.020	11.560	11.646	11.646	46,947
2024-12-16	11.900	12.060	11.580	11.700	11.700	4,862
2024-12-13	11.760	12.440	11.640	11.920	11.920	40,372
2024-12-12	12.740	12.740	11.520	11.571	11.571	23,056
2024-12-11	12.740	12.792	12.620	12.700	12.700	4,068
2024-12-10	12.900	12.900	12.760	12.840	12.840	327
2024-12-09	13.180	13.200	12.891	12.891	12.891	8,688
2024-12-06	13.300	13.300	13.260	13.260	13.260	3
2024-12-05	13.100	13.280	13.100	13.280	13.280	520
2024-12-04	13.120	13.260	13.120	13.180	13.180	75
2024-12-03	12.940	12.960	12.920	12.960	12.960	50
2024-12-02	12.620	12.920	12.620	12.920	12.920	653
2024-11-29	12.460	12.700	12.460	12.600	12.600	98
2024-11-28	12.700	12.700	12.700	12.700	12.700	166
2024-11-27	13.060	13.140	12.700	12.700	12.700	33,843
2024-11-26	13.140	13.140	12.960	12.960	12.960	2,757
2024-11-25	13.580	13.580	13.360	13.500	13.500	2,360
2024-11-22	13.160	13.240	13.080	13.180	13.180	1,175
2024-11-21	13.760	13.760	12.580	13.160	13.160	2,516
2024-11-20	14.000	14.000	13.840	13.940	13.940	1,072
2024-11-19	14.460	14.460	13.880	13.880	13.880	340
2024-11-18	14.380	14.380	14.280	14.360	14.360	752
2024-11-15	14.580	14.580	14.580	14.580	14.580	130
2024-11-14	14.700	14.700	14.700	14.700	14.700	226
2024-11-13	15.000	15.000	14.680	14.880	14.880	1,949
2024-11-12	15.700	15.700	15.700	15.700	15.700	623
2024-11-11	15.640	15.640	15.420	15.500	15.500	1,395

← NewerPage 8 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.