MPH Health Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	26.200	26.200	24.800	25.400	18.823	2,090
2024-05-16	25.800	26.800	24.800	25.800	19.119	8,829
2024-05-15	25.800	25.800	25.000	25.600	18.971	3,329
2024-05-14	25.000	25.400	24.800	25.200	18.674	3,092
2024-05-13	25.600	25.800	25.200	25.800	19.119	637
2024-05-10	25.400	25.800	25.200	25.200	18.674	3,210
2024-05-09	25.000	25.800	24.800	25.200	18.674	2,968
2024-05-08	23.800	25.000	23.800	24.600	18.230	3,882
2024-05-07	23.600	24.200	22.800	23.200	17.192	9,290
2024-05-06	22.800	23.600	22.600	23.400	17.341	5,167
2024-05-03	21.600	22.600	21.400	22.400	16.600	3,073
2024-05-02	20.800	21.600	20.800	21.200	15.710	1,935
2024-04-30	20.600	20.800	20.400	20.800	15.414	1,377
2024-04-29	20.200	20.600	20.200	20.600	15.266	786
2024-04-26	20.600	21.000	19.700	20.200	14.969	7,132
2024-04-25	21.400	22.600	20.600	21.000	15.562	5,058
2024-04-24	20.800	21.400	20.800	21.000	15.562	1,717
2024-04-23	21.200	21.200	20.400	20.600	15.266	1,818
2024-04-22	21.600	22.000	20.800	21.200	15.710	1,350
2024-04-19	19.800	21.400	19.800	21.400	15.858	4,430
2024-04-18	21.000	21.000	19.200	19.600	14.525	7,395
2024-04-17	20.200	21.600	20.200	21.400	15.858	2,723
2024-04-16	20.400	21.000	20.200	21.000	15.562	995
2024-04-15	20.200	21.000	20.200	20.600	15.266	1,924
2024-04-12	20.200	20.600	20.200	20.600	15.266	1,557
2024-04-11	20.800	20.800	19.800	19.800	14.673	7,652
2024-04-10	20.800	21.000	20.800	21.000	15.562	3,828
2024-04-09	21.000	21.200	20.800	21.200	15.710	893
2024-04-08	21.000	21.200	20.600	21.000	15.562	2,743
2024-04-05	21.400	21.400	21.000	21.400	15.858	822
2024-04-04	22.600	23.000	21.600	21.600	16.007	5,810
2024-04-03	22.200	23.200	22.200	22.600	16.748	2,789
2024-04-02	21.800	22.200	21.200	22.200	16.451	1,271
2024-03-28	20.900	21.800	20.900	21.500	15.933	1,122
2024-03-27	20.600	21.300	20.600	21.300	15.784	1,528
2024-03-26	21.500	21.500	20.700	21.000	15.562	2,031
2024-03-25	22.600	22.600	21.800	21.800	16.155	1,310
2024-03-22	22.300	22.800	20.600	22.500	16.674	5,004
2024-03-21	22.500	22.500	22.500	22.500	16.674	205
2024-03-20	23.400	23.400	22.000	22.400	16.600	2,234
2024-03-19	22.800	23.400	22.600	23.100	17.118	558
2024-03-18	23.800	23.800	22.700	23.200	17.192	1,093
2024-03-15	24.700	24.700	23.100	23.700	17.563	2,817
2024-03-14	24.100	24.700	23.900	24.700	18.304	5,524
2024-03-13	24.400	24.400	23.900	24.300	18.008	3,688
2024-03-12	25.000	25.000	24.400	24.400	18.082	2,058
2024-03-11	23.000	24.600	22.600	24.600	18.230	679
2024-03-08	25.100	25.100	24.300	24.300	18.008	905
2024-03-07	24.400	25.600	24.300	25.500	18.897	4,002
2024-03-06	24.800	25.000	24.300	24.800	18.378	1,631
2024-03-05	25.500	25.500	24.800	25.100	18.600	3,048
2024-03-04	25.000	25.400	24.300	25.200	18.674	2,831
2024-03-01	24.700	24.900	24.300	24.500	18.156	7,815
2024-02-29	23.400	24.700	23.200	24.600	18.230	3,835
2024-02-28	23.800	23.800	22.400	23.200	17.192	2,762
2024-02-27	23.500	23.600	23.500	23.600	17.489	269
2024-02-26	23.000	24.000	23.000	23.700	17.563	6,288
2024-02-23	22.300	22.900	22.300	22.900	16.970	1,226
2024-02-22	22.200	22.200	22.100	22.100	16.377	259
2024-02-21	22.400	22.500	22.000	22.300	16.525	3,502

← NewerPage 11 of 21 · 1,224 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.