MPH Health Care AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 25.400 | 25.400 | 24.800 | 24.800 | 19.281 | 6 |
| 2024-09-30 | 24.000 | 24.600 | 24.000 | 24.400 | 18.970 | 3 |
| 2024-09-23 | 26.000 | 26.000 | 26.000 | 26.000 | 20.214 | 4 |
| 2024-09-19 | 25.000 | 25.000 | 25.000 | 25.000 | 19.437 | 1 |
| 2024-09-18 | 26.000 | 26.000 | 26.000 | 26.000 | 20.214 | 1 |
| 2024-09-17 | 26.000 | 26.000 | 26.000 | 26.000 | 20.214 | 5 |
| 2024-09-13 | 25.800 | 25.800 | 25.800 | 25.800 | 20.059 | 2 |
| 2024-09-09 | 24.200 | 24.200 | 24.000 | 24.000 | 18.659 | 85 |
| 2024-09-06 | 25.400 | 25.400 | 24.200 | 24.200 | 18.815 | 3 |
| 2024-09-05 | 24.000 | 25.000 | 24.000 | 24.200 | 18.815 | 10 |
| 2024-09-03 | 20.600 | 22.000 | 20.600 | 21.400 | 16.638 | 11 |
| 2024-08-30 | 18.700 | 18.700 | 18.700 | 18.700 | 14.539 | 1 |
| 2024-08-28 | 18.100 | 18.100 | 18.100 | 18.100 | 14.072 | 5 |
| 2024-08-23 | 19.400 | 19.400 | 19.200 | 19.200 | 14.928 | 10 |
| 2024-08-22 | 20.400 | 20.400 | 20.400 | 20.400 | 15.861 | 9 |
| 2024-08-20 | 19.800 | 19.800 | 19.800 | 19.800 | 15.394 | 1 |
| 2024-08-16 | 19.900 | 20.200 | 19.900 | 20.200 | 15.705 | 3 |
| 2024-08-15 | 20.400 | 20.400 | 20.400 | 20.400 | 15.861 | 1 |
| 2024-08-08 | 20.400 | 20.400 | 20.400 | 20.400 | 15.861 | 1 |
| 2024-08-07 | 20.200 | 20.200 | 20.200 | 20.200 | 15.705 | 81 |
| 2024-08-06 | 20.400 | 20.600 | 20.000 | 20.400 | 15.861 | 89 |
| 2024-08-05 | 19.500 | 20.400 | 19.500 | 20.000 | 15.550 | 11 |
| 2024-08-02 | 22.800 | 22.800 | 22.000 | 22.000 | 17.104 | 10 |
| 2024-08-01 | 23.000 | 23.200 | 22.600 | 22.600 | 17.571 | 2 |
| 2024-07-31 | 23.800 | 23.800 | 22.400 | 22.400 | 17.415 | 7 |
| 2024-07-30 | 23.200 | 23.200 | 23.200 | 23.200 | 18.037 | 2 |
| 2024-07-09 | 26.000 | 26.000 | 26.000 | 26.000 | 19.169 | 4 |
| 2023-03-31 | 14.000 | 14.000 | 14.000 | 14.000 | 10.322 | 17 |
| 2022-09-02 | 16.500 | 16.500 | 16.500 | 16.500 | 12.165 | 500 |
← NewerPage 6 of 6 · 329 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 5.0000 EUR |
| 2025-07-18 | 1.2000 EUR |
| 2024-07-19 | 1.2000 EUR |
| 2019-07-18 | 0.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.