Medios AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 15.580 | 15.610 | 15.580 | 15.600 | 15.600 | 4,355 |
| 2024-11-07 | 15.480 | 15.500 | 15.360 | 15.500 | 15.500 | 845 |
| 2024-11-06 | 16.000 | 16.000 | 15.600 | 15.600 | 15.600 | 2,970 |
| 2024-11-05 | 15.480 | 15.640 | 15.480 | 15.600 | 15.600 | 1,491 |
| 2024-11-04 | 15.280 | 15.420 | 15.280 | 15.420 | 15.420 | 173 |
| 2024-11-01 | 15.160 | 15.160 | 15.080 | 15.100 | 15.100 | 145 |
| 2024-10-31 | 15.100 | 15.160 | 15.040 | 15.160 | 15.160 | 439 |
| 2024-10-30 | 15.500 | 15.500 | 15.100 | 15.100 | 15.100 | 86 |
| 2024-10-29 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 235 |
| 2024-10-28 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 142 |
| 2024-10-25 | 14.880 | 14.880 | 14.880 | 14.880 | 14.880 | 3,000 |
| 2024-10-24 | 14.980 | 14.980 | 14.700 | 14.740 | 14.740 | 1,394 |
| 2024-10-22 | 15.220 | 15.240 | 15.220 | 15.240 | 15.240 | 22 |
| 2024-10-21 | 15.300 | 15.300 | 15.220 | 15.220 | 15.220 | 721 |
| 2024-10-18 | 15.200 | 15.200 | 15.120 | 15.180 | 15.180 | 442 |
| 2024-10-17 | 15.460 | 15.462 | 15.081 | 15.462 | 15.462 | 591 |
| 2024-10-16 | 14.940 | 14.940 | 14.940 | 14.940 | 14.940 | 824 |
| 2024-10-15 | 14.700 | 14.700 | 14.400 | 14.540 | 14.540 | 2,836 |
| 2024-10-14 | 14.820 | 14.820 | 14.800 | 14.800 | 14.800 | 749 |
| 2024-10-11 | 15.040 | 15.060 | 14.900 | 14.900 | 14.900 | 205 |
| 2024-10-09 | 14.700 | 14.700 | 14.600 | 14.600 | 14.600 | 713 |
| 2024-10-08 | 14.740 | 14.762 | 14.700 | 14.700 | 14.700 | 15,193 |
| 2024-10-07 | 14.860 | 14.860 | 14.860 | 14.860 | 14.860 | 70 |
| 2024-10-02 | 15.620 | 15.620 | 15.560 | 15.560 | 15.560 | 914 |
| 2024-10-01 | 16.020 | 16.040 | 15.560 | 15.560 | 15.560 | 1,868 |
| 2024-09-30 | 16.220 | 16.220 | 15.960 | 16.011 | 16.011 | 8,716 |
| 2024-09-27 | 16.140 | 16.360 | 15.960 | 16.360 | 16.360 | 923 |
| 2024-09-26 | 15.980 | 16.080 | 15.980 | 16.080 | 16.080 | 508 |
| 2024-09-25 | 15.880 | 15.940 | 15.880 | 15.920 | 15.920 | 649 |
| 2024-09-23 | 16.200 | 16.700 | 16.000 | 16.700 | 16.700 | 884 |
| 2024-09-20 | 16.180 | 16.240 | 16.140 | 16.240 | 16.240 | 308 |
| 2024-09-19 | 16.640 | 16.640 | 16.640 | 16.640 | 16.640 | 211 |
| 2024-09-18 | 16.320 | 16.600 | 16.300 | 16.600 | 16.600 | 340 |
| 2024-09-12 | 16.200 | 16.200 | 15.740 | 15.740 | 15.740 | 69,692 |
| 2024-09-11 | 16.140 | 16.140 | 15.689 | 15.689 | 15.689 | 1,473 |
| 2024-09-10 | 15.610 | 15.624 | 15.610 | 15.624 | 15.624 | 16,230 |
| 2024-09-09 | 15.980 | 15.980 | 15.980 | 15.980 | 15.980 | 19 |
| 2024-09-06 | 15.987 | 16.020 | 15.800 | 15.840 | 15.840 | 2,451 |
| 2024-09-04 | 16.060 | 16.220 | 16.060 | 16.220 | 16.220 | 303 |
| 2024-08-30 | 17.060 | 17.060 | 16.880 | 16.980 | 16.980 | 774 |
| 2024-08-29 | 17.200 | 17.205 | 17.200 | 17.205 | 17.205 | 6,393 |
| 2024-08-28 | 16.960 | 16.960 | 16.960 | 16.960 | 16.960 | 75 |
| 2024-08-27 | 16.780 | 16.840 | 16.780 | 16.840 | 16.840 | 2,877 |
| 2024-08-23 | 16.790 | 17.240 | 16.790 | 17.169 | 17.169 | 5,505 |
| 2024-08-22 | 16.700 | 16.800 | 16.660 | 16.729 | 16.729 | 19,848 |
| 2024-08-21 | 16.340 | 16.420 | 16.330 | 16.420 | 16.420 | 20,151 |
| 2024-08-20 | 16.680 | 16.740 | 16.500 | 16.500 | 16.500 | 45,431 |
| 2024-08-19 | 16.620 | 16.680 | 16.508 | 16.560 | 16.560 | 20,309 |
| 2024-08-16 | 16.021 | 16.440 | 16.021 | 16.324 | 16.324 | 27,992 |
| 2024-08-15 | 15.760 | 16.100 | 15.760 | 16.083 | 16.083 | 20,338 |
| 2024-08-14 | 17.809 | 17.863 | 15.820 | 15.820 | 15.820 | 48,012 |
| 2024-08-13 | 17.951 | 18.000 | 17.500 | 17.891 | 17.891 | 39,907 |
| 2024-08-12 | 17.926 | 18.140 | 17.926 | 17.973 | 17.973 | 12,982 |
| 2024-08-09 | 17.500 | 18.040 | 17.500 | 17.620 | 17.620 | 23,535 |
| 2024-08-08 | 17.352 | 17.500 | 17.269 | 17.356 | 17.356 | 38,084 |
| 2024-08-07 | 17.209 | 17.700 | 17.209 | 17.260 | 17.260 | 964 |
| 2024-08-06 | 16.920 | 17.160 | 16.920 | 17.020 | 17.020 | 7,220 |
| 2024-08-05 | 16.720 | 16.980 | 16.440 | 16.940 | 16.940 | 708 |
| 2024-08-02 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 95 |
| 2024-07-31 | 18.420 | 18.420 | 17.900 | 18.040 | 18.040 | 1,047 |
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.