Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	10.460	10.460	10.300	10.320	10.320	4,242
2026-10-21	10.340	10.500	10.340	10.440	10.440	400
2026-10-20	10.240	10.240	10.140	10.200	10.200	230
2026-10-19	10.400	10.400	10.220	10.220	10.220	207
2026-10-16	10.380	10.380	10.380	10.380	10.380	4
2026-10-15	10.240	10.260	10.240	10.240	10.240	765
2026-10-14	10.340	10.340	10.340	10.340	10.340	100
2026-10-13	10.260	10.260	10.160	10.260	10.260	1,033
2026-10-12	10.400	10.400	10.320	10.320	10.320	1
2026-10-08	10.340	10.340	10.280	10.280	10.280	2,884
2026-10-07	10.820	10.920	10.620	10.620	10.620	1,605
2026-10-06	10.380	10.760	10.380	10.740	10.740	3,891
2026-10-05	10.560	10.560	10.360	10.440	10.440	1,239
2026-10-02	11.060	11.060	10.600	10.640	10.640	11,061
2026-10-01	11.160	11.360	11.020	11.272	11.272	15,785
2026-09-30	11.100	11.280	10.991	11.260	11.260	27,638
2026-09-29	11.360	11.440	10.820	10.988	10.988	56,588
2026-09-28	10.800	11.020	10.800	10.960	10.960	42,601
2026-09-25	10.775	11.000	10.775	11.000	11.000	18,000
2026-09-24	10.161	10.751	10.161	10.751	10.751	50,006
2026-09-23	10.360	10.360	10.360	10.360	10.360	2
2026-09-22	10.320	10.960	10.000	10.080	10.080	78
2026-09-21	10.120	10.240	10.120	10.240	10.240	3
2026-09-17	10.180	10.180	10.140	10.140	10.140	1,011
2026-09-16	10.260	10.260	10.160	10.160	10.160	881
2026-09-15	10.440	10.440	10.120	10.240	10.240	57
2026-09-14	10.460	10.460	10.260	10.260	10.260	2,145
2026-09-11	10.520	10.640	10.520	10.640	10.640	39
2026-09-10	10.660	10.660	10.660	10.660	10.660	40
2026-09-09	10.720	10.740	10.680	10.680	10.680	7
2026-09-08	10.980	10.980	10.780	10.800	10.800	851
2026-09-07	10.940	10.940	10.800	10.840	10.840	49
2026-09-03	11.000	11.040	10.990	10.990	10.990	1,201
2026-09-02	11.180	11.180	11.047	11.047	11.047	5,349
2026-09-01	11.076	11.180	11.076	11.166	11.166	6,336
2026-08-28	11.220	11.220	11.080	11.080	11.080	102
2026-08-27	10.980	11.200	10.980	11.200	11.200	260
2026-08-26	10.942	10.942	10.900	10.900	10.900	27,199
2026-08-25	10.840	10.860	10.840	10.860	10.860	20
2026-08-24	10.840	10.840	10.780	10.780	10.780	3
2026-08-21	10.900	10.900	10.900	10.900	10.900	2
2026-08-20	11.040	11.040	10.820	10.880	10.880	100
2026-08-19	10.900	11.080	10.860	11.000	11.000	54,375
2026-08-18	11.060	11.060	10.880	11.040	11.040	67,293
2026-08-17	11.260	11.260	10.900	10.935	10.935	24,901
2026-08-14	11.340	11.340	11.220	11.280	11.280	900
2026-08-13	11.800	11.840	11.340	11.380	11.380	4,177
2026-08-12	11.080	11.600	11.040	11.545	11.545	23,123
2026-08-11	11.120	11.120	11.020	11.120	11.120	120
2026-08-10	11.020	11.020	10.840	10.840	10.840	44
2026-08-07	11.080	11.080	11.000	11.000	11.000	26
2026-08-06	11.200	11.200	11.000	11.000	11.000	166
2026-08-04	11.140	11.140	11.020	11.140	11.140	40
2026-08-03	11.220	11.280	11.160	11.200	11.200	80
2026-07-31	11.080	11.140	10.900	10.920	10.920	2,243
2026-07-30	11.200	11.200	10.900	11.040	11.040	1,838
2026-07-29	10.980	11.380	10.820	11.140	11.140	1,985
2026-07-28	12.040	12.040	12.040	12.040	12.040	1

Page 1 of 1 · 58 trading days

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.