MPH Health Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	15.150	15.600	15.000	15.400	11.412	1,469
2023-11-16	15.000	15.600	15.000	15.450	11.449	3,508
2023-11-15	14.700	14.700	14.400	14.400	10.671	626
2023-11-14	14.550	14.550	14.300	14.350	10.634	1,952
2023-11-13	14.400	14.400	14.250	14.400	10.671	782
2023-11-10	14.500	14.550	14.500	14.550	10.782	11
2023-11-09	14.750	14.750	14.400	14.400	10.671	720
2023-11-08	14.800	14.800	14.800	14.800	10.968	339
2023-11-07	14.900	15.100	14.900	15.000	11.116	2,128
2023-11-06	14.700	14.700	14.700	14.700	10.893	161
2023-11-03	14.700	14.800	14.700	14.800	10.968	280
2023-11-01	14.950	14.950	14.300	14.850	11.005	984
2023-10-31	14.550	14.650	14.500	14.650	10.856	157
2023-10-27	14.700	14.950	14.700	14.950	11.079	10
2023-10-26	14.650	15.000	14.650	15.000	11.116	690
2023-10-24	14.800	14.900	14.700	14.750	10.931	813
2023-10-23	13.950	14.700	13.950	14.700	10.893	4,777
2023-10-20	14.300	14.300	13.850	13.900	10.301	879
2023-10-18	14.550	14.700	14.500	14.550	10.782	565
2023-10-16	15.450	15.450	14.800	14.800	10.968	1,155
2023-10-13	15.000	15.200	15.000	15.200	11.264	150
2023-10-12	15.400	15.400	15.000	15.000	11.116	1,084
2023-10-10	15.700	15.700	15.550	15.550	11.523	175
2023-10-06	15.750	15.750	15.450	15.750	11.672	452
2023-10-05	15.800	16.050	15.800	16.050	11.894	48
2023-10-04	16.100	16.100	16.100	16.100	11.931	5
2023-10-03	15.900	15.900	15.750	15.750	11.672	155
2023-10-02	16.650	16.650	15.900	15.950	11.820	1,008
2023-09-28	16.250	16.450	16.250	16.450	12.190	135
2023-09-27	16.650	16.650	16.300	16.450	12.190	3,132
2023-09-26	16.500	16.500	16.400	16.400	12.153	3,067
2023-09-25	16.650	16.650	16.300	16.300	12.079	1,067
2023-09-22	15.900	16.350	15.900	16.350	12.116	519
2023-09-21	16.250	16.250	16.050	16.050	11.894	881
2023-09-19	16.300	16.500	16.100	16.350	12.116	877
2023-09-18	16.550	16.550	16.450	16.450	12.190	50
2023-09-15	17.000	17.000	16.200	16.450	12.190	1,284
2023-09-13	16.650	16.800	16.500	16.650	12.338	525
2023-09-12	16.400	16.500	16.400	16.500	12.227	7
2023-09-11	16.250	16.950	16.250	16.450	12.190	1,370
2023-09-08	16.950	16.950	16.650	16.700	12.376	1,277
2023-09-07	16.750	16.800	16.650	16.800	12.450	302
2023-09-06	16.700	16.700	16.500	16.550	12.264	6
2023-09-05	17.000	17.000	16.900	16.900	12.524	120
2023-09-04	17.100	17.100	16.950	16.950	12.561	100
2023-09-01	17.250	17.550	16.800	17.100	12.672	3,235
2023-08-31	15.950	17.200	15.950	16.850	12.487	5,325
2023-08-30	15.600	15.750	15.600	15.750	11.672	319
2023-08-29	15.850	15.850	15.400	15.400	11.412	2,950
2023-08-28	15.500	15.950	15.500	15.950	11.820	3,108
2023-08-25	15.400	15.700	15.300	15.700	11.635	708
2023-08-24	15.550	15.550	15.300	15.450	11.449	2,466
2023-08-23	15.700	15.700	15.600	15.600	11.560	326
2023-08-21	15.500	15.500	15.350	15.350	11.375	1,056
2023-08-18	15.700	15.700	15.500	15.500	11.486	442
2023-08-17	15.450	15.800	15.250	15.250	11.301	40,556
2023-08-16	15.300	15.300	15.150	15.250	11.301	996
2023-08-15	15.700	15.700	15.300	15.500	11.486	515
2023-08-14	15.700	15.750	15.300	15.450	11.449	848
2023-08-11	15.500	15.500	15.350	15.350	11.375	384

← NewerPage 13 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.