MPH Health Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	20.200	20.800	20.200	20.800	16.191	3,230
2024-08-08	20.200	20.400	20.000	20.400	15.880	1,301
2024-08-07	20.000	20.400	20.000	20.400	15.880	599
2024-08-06	19.700	20.600	19.700	20.200	15.724	7,742
2024-08-05	20.400	20.400	19.000	19.600	15.257	8,459
2024-08-02	22.800	22.800	21.000	21.000	16.347	9,661
2024-08-01	23.000	23.200	22.600	23.000	17.904	705
2024-07-31	23.600	23.800	22.800	22.800	17.748	1,930
2024-07-30	23.200	23.400	23.200	23.200	18.059	106
2024-07-29	23.000	23.200	22.600	22.800	17.748	957
2024-07-26	23.600	24.200	22.800	23.200	18.059	9,809
2024-07-25	23.600	24.200	22.800	24.000	18.682	12,660
2024-07-24	23.600	24.000	23.000	23.800	18.526	6,228
2024-07-23	24.800	24.800	23.200	23.800	18.526	9,338
2024-07-22	25.000	25.000	23.400	24.600	19.149	8,971
2024-07-19	23.800	25.000	22.800	25.000	19.460	10,293
2024-07-18	25.400	25.400	24.800	25.000	18.526	1,787
2024-07-17	25.600	25.600	24.000	25.200	18.674	7,441
2024-07-16	25.600	26.000	24.400	26.000	19.267	3,379
2024-07-15	25.600	25.800	24.600	25.600	18.971	2,841
2024-07-12	24.800	25.400	24.400	25.400	18.823	1,961
2024-07-11	25.800	25.800	25.000	25.400	18.823	932
2024-07-10	25.600	25.600	24.800	25.600	18.971	1,218
2024-07-09	25.800	26.200	25.000	26.200	19.416	1,754
2024-07-08	27.400	27.400	25.000	25.800	19.119	8,436
2024-07-05	26.800	27.000	26.600	27.000	20.008	2,283
2024-07-04	27.400	27.800	27.200	27.200	20.157	295
2024-07-03	26.800	27.800	26.800	27.200	20.157	3,510
2024-07-02	26.800	27.200	26.600	26.800	19.860	169
2024-07-01	27.200	27.800	26.800	27.000	20.008	1,616
2024-06-28	26.800	27.000	26.400	26.800	19.860	321
2024-06-27	27.400	27.400	27.200	27.200	20.157	231
2024-06-26	28.000	28.200	27.200	27.200	20.157	1,714
2024-06-25	26.400	28.400	26.400	27.600	20.453	12,160
2024-06-24	27.400	27.600	26.000	26.600	19.712	3,260
2024-06-21	30.800	30.800	26.600	27.600	20.453	14,874
2024-06-20	32.000	32.200	31.000	31.400	23.269	1,677
2024-06-19	30.800	32.200	29.600	32.200	23.862	2,391
2024-06-18	30.200	30.600	29.600	30.400	22.528	1,803
2024-06-17	32.000	32.000	29.200	30.400	22.528	2,020
2024-06-14	33.000	33.000	31.000	31.800	23.565	7,764
2024-06-13	33.600	34.200	33.600	33.600	24.899	708
2024-06-12	33.400	33.400	32.600	33.200	24.603	1,435
2024-06-11	33.200	33.800	33.000	33.600	24.899	3,322
2024-06-10	33.600	33.600	32.000	33.200	24.603	2,954
2024-06-07	33.000	33.800	32.800	33.600	24.899	5,059
2024-06-06	35.000	35.200	31.600	32.800	24.306	8,353
2024-06-05	34.800	35.000	34.200	35.000	25.937	3,815
2024-06-04	34.000	35.000	34.000	34.200	25.344	2,526
2024-06-03	33.800	34.800	33.800	34.000	25.196	2,018
2024-05-31	34.800	34.800	33.400	33.400	24.751	1,190
2024-05-30	32.600	35.400	32.600	35.000	25.937	6,993
2024-05-29	33.000	33.000	31.400	32.000	23.714	1,825
2024-05-28	34.400	34.400	31.000	32.400	24.010	18,578
2024-05-27	32.600	35.600	32.400	35.600	26.381	22,397
2024-05-24	28.000	31.600	28.000	30.400	22.528	14,294
2024-05-23	26.200	27.800	25.800	27.800	20.601	13,320
2024-05-22	26.200	27.000	25.200	26.000	19.267	8,477
2024-05-21	26.200	26.800	25.400	26.200	19.416	5,684
2024-05-20	24.800	26.200	24.800	26.200	19.416	4,192

← NewerPage 10 of 21 · 1,227 trading daysOlder →

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.