MPH Health Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	15.300	15.500	15.300	15.500	11.486	292
2023-08-09	15.300	15.700	15.300	15.450	11.449	712
2023-08-07	16.200	16.200	15.750	15.750	11.672	198
2023-08-04	15.400	15.500	15.400	15.500	11.486	2
2023-08-02	15.650	15.750	15.300	15.750	11.672	5,563
2023-08-01	16.400	16.400	15.650	15.650	11.597	1,086
2023-07-31	15.400	15.700	15.400	15.700	11.635	818
2023-07-28	15.550	15.800	15.250	15.450	11.449	3,730
2023-07-27	15.650	15.750	15.500	15.500	11.486	1,311
2023-07-26	15.650	15.850	15.500	15.500	11.486	748
2023-07-25	15.500	16.000	15.500	15.650	11.597	3,031
2023-07-21	15.200	15.450	15.200	15.450	11.449	858
2023-07-20	15.200	15.400	15.200	15.400	11.412	491
2023-07-19	14.850	15.050	14.850	15.050	11.153	650
2023-07-18	15.050	15.050	15.050	15.050	11.153	132
2023-07-17	14.800	15.250	14.800	15.250	11.301	475
2023-07-14	15.000	15.450	15.000	15.450	11.449	1,969
2023-07-13	14.850	15.200	14.650	15.200	11.264	806
2023-07-12	15.650	15.650	14.950	15.050	11.153	5,035
2023-07-11	15.700	15.700	15.650	15.650	11.597	291
2023-07-10	15.700	15.850	15.700	15.750	11.672	429
2023-07-07	15.700	15.700	15.400	15.450	11.449	996
2023-07-06	15.800	16.000	15.800	15.900	11.783	148
2023-07-04	15.900	15.900	15.600	15.800	11.709	317
2023-07-03	16.350	16.350	16.100	16.100	11.931	14
2023-06-30	15.600	16.050	15.500	16.000	11.857	1,284
2023-06-29	15.250	15.400	15.250	15.400	11.412	30
2023-06-28	15.500	15.500	15.400	15.400	11.412	474
2023-06-27	15.500	15.500	15.500	15.500	11.486	192
2023-06-21	15.800	15.800	15.600	15.650	11.597	91
2023-06-20	15.950	15.950	15.950	15.950	11.820	100
2023-06-15	15.950	15.950	15.750	15.800	11.709	148
2023-06-14	15.500	15.800	15.500	15.800	11.709	500
2023-06-13	15.750	15.750	15.750	15.750	11.672	1,000
2023-06-12	16.400	16.400	16.150	16.250	12.042	250
2023-06-09	16.450	16.450	16.400	16.400	12.153	304
2023-06-08	16.350	16.500	16.350	16.500	12.227	710
2023-06-06	16.250	16.250	16.200	16.200	12.005	101
2023-06-05	16.700	16.700	16.400	16.400	12.153	720
2023-06-02	16.400	16.500	16.300	16.500	12.227	3,013
2023-06-01	16.650	16.650	16.400	16.400	12.153	984
2023-05-31	15.850	16.350	15.850	16.350	12.116	1,766
2023-05-30	16.000	16.000	16.000	16.000	11.857	45
2023-05-26	16.100	16.100	15.500	15.650	11.597	2,398
2023-05-25	15.900	16.300	15.750	16.300	12.079	412
2023-05-24	16.400	16.400	16.100	16.350	12.116	1,347
2023-05-23	15.500	16.600	15.500	16.600	12.301	2,202
2023-05-22	15.600	15.800	15.250	15.750	11.672	1,480
2023-05-19	15.700	15.850	15.700	15.850	11.746	10
2023-05-18	16.000	16.000	15.900	15.900	11.783	350
2023-05-17	15.800	15.950	15.800	15.950	11.820	142
2023-05-16	16.000	16.000	16.000	16.000	11.857	120
2023-05-15	16.300	16.300	16.000	16.000	11.857	792
2023-05-12	16.300	16.350	16.300	16.300	12.079	288
2023-05-11	16.050	16.250	16.050	16.250	12.042	150
2023-05-10	16.200	16.350	16.200	16.250	12.042	536
2023-05-09	15.650	15.900	15.650	15.900	11.783	224
2023-05-08	15.950	15.950	15.750	15.750	11.672	1,387
2023-05-05	15.650	16.000	15.600	15.800	11.709	748
2023-05-03	16.050	16.050	15.850	15.850	11.746	430

← NewerPage 14 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.