MPH Health Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	22.100	22.800	21.400	22.400	16.600	1,557
2024-02-19	22.400	23.200	22.400	23.000	17.044	6,578
2024-02-16	19.050	22.700	19.050	22.700	16.822	24,820
2024-02-15	19.500	19.500	18.700	19.050	14.117	1,900
2024-02-14	18.950	19.400	18.800	19.050	14.117	293
2024-02-13	19.450	19.650	18.950	18.950	14.043	3,596
2024-02-12	18.550	19.750	18.550	19.450	14.413	5,710
2024-02-09	18.500	19.200	18.300	18.850	13.969	6,538
2024-02-08	17.600	19.000	17.600	18.700	13.858	4,950
2024-02-07	17.750	17.850	17.300	17.300	12.820	1,631
2024-02-06	17.500	17.800	17.300	17.350	12.857	2,217
2024-02-05	17.500	18.500	17.500	17.900	13.265	11,736
2024-02-02	16.550	17.400	16.550	16.750	12.413	2,631
2024-02-01	17.000	17.050	16.500	16.750	12.413	898
2024-01-31	16.900	16.950	16.600	16.950	12.561	300
2024-01-30	16.800	16.850	16.800	16.850	12.487	300
2024-01-26	16.600	16.800	16.450	16.550	12.264	1,017
2024-01-25	16.600	16.600	16.600	16.600	12.301	1
2024-01-24	15.900	16.600	15.900	16.600	12.301	1,248
2024-01-23	16.300	16.350	15.600	16.250	12.042	1,774
2024-01-22	16.150	16.300	16.050	16.150	11.968	941
2024-01-18	16.350	16.350	16.150	16.150	11.968	338
2024-01-17	16.450	16.450	16.150	16.150	11.968	508
2024-01-16	16.450	16.450	16.450	16.450	12.190	200
2024-01-15	16.350	16.500	16.300	16.500	12.227	116
2024-01-12	16.150	16.250	16.150	16.250	12.042	262
2024-01-11	16.150	16.150	16.000	16.100	11.931	9
2024-01-09	16.500	16.500	16.400	16.400	12.153	18
2024-01-08	16.350	16.600	16.300	16.300	12.079	589
2024-01-05	15.950	16.100	15.950	16.100	11.931	1
2024-01-04	16.050	16.150	16.050	16.150	11.968	100
2024-01-03	16.300	16.300	16.100	16.100	11.931	451
2024-01-02	17.050	17.050	16.350	16.450	12.190	595
2023-12-29	16.450	16.650	16.450	16.650	12.338	583
2023-12-28	16.650	16.650	16.100	16.500	12.227	860
2023-12-27	16.650	16.700	16.650	16.650	12.338	1,316
2023-12-22	16.200	16.600	16.200	16.300	12.079	1,017
2023-12-21	16.400	16.500	16.000	16.450	12.190	913
2023-12-20	16.400	16.700	16.400	16.700	12.376	151
2023-12-19	15.950	16.450	15.950	16.450	12.190	315
2023-12-18	16.150	16.150	16.100	16.100	11.931	100
2023-12-15	16.900	16.900	15.950	16.350	12.116	1,063
2023-12-14	16.150	16.450	16.150	16.300	12.079	915
2023-12-13	15.900	16.300	15.850	16.300	12.079	202
2023-12-12	16.400	16.400	15.950	15.950	11.820	611
2023-12-11	16.650	16.750	16.650	16.750	12.413	542
2023-12-08	16.100	16.900	16.050	16.650	12.338	3,201
2023-12-07	16.000	16.200	16.000	16.200	12.005	35
2023-12-06	15.950	16.350	15.500	16.350	12.116	177
2023-12-04	16.000	16.450	16.000	16.450	12.190	547
2023-12-01	16.000	16.000	15.950	15.950	11.820	997
2023-11-30	15.900	16.000	15.900	15.900	11.783	758
2023-11-29	16.000	16.100	15.650	15.700	11.635	967
2023-11-28	15.600	15.700	15.600	15.700	11.635	28
2023-11-27	16.050	16.050	15.650	15.650	11.597	177
2023-11-24	15.800	16.150	15.800	16.050	11.894	579
2023-11-23	16.200	16.200	15.950	15.950	11.820	150
2023-11-22	15.300	15.900	15.300	15.900	11.783	1,285
2023-11-21	15.100	15.200	15.100	15.200	11.264	332
2023-11-20	15.200	15.300	15.100	15.300	11.338	1,022

← NewerPage 12 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.