MPH Health Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	16.750	16.750	15.700	15.750	11.672	2,086
2023-04-28	15.550	16.000	15.550	15.800	11.709	1,306
2023-04-27	14.950	15.500	14.400	15.350	11.375	7,527
2023-04-26	15.050	15.250	14.700	14.700	10.893	1,591
2023-04-25	14.850	14.900	14.550	14.650	10.856	2,746
2023-04-24	14.650	15.250	14.200	15.050	11.153	1,492
2023-04-21	14.800	14.950	14.800	14.850	11.005	221
2023-04-20	13.950	14.700	13.800	14.700	10.893	2,377
2023-04-19	13.800	13.950	13.800	13.950	10.338	1,555
2023-04-18	13.600	13.700	13.600	13.700	10.152	56
2023-04-17	13.800	13.800	13.800	13.800	10.227	149
2023-04-14	13.600	13.800	13.600	13.800	10.227	122
2023-04-13	13.750	13.950	13.450	13.800	10.227	1,544
2023-04-12	13.700	13.950	13.200	13.900	10.301	5,023
2023-04-11	13.900	14.100	13.900	14.100	10.449	114
2023-04-06	13.700	14.050	13.700	14.050	10.412	76
2023-04-05	13.700	14.000	13.650	13.800	10.227	3,571
2023-04-04	14.300	14.300	14.000	14.050	10.412	803
2023-04-03	14.100	14.800	13.650	14.500	10.745	7,600
2023-03-31	14.000	14.000	13.800	14.000	10.375	1,036
2023-03-30	13.550	14.200	13.550	14.150	10.486	1,278
2023-03-29	14.250	14.250	13.700	13.700	10.152	3,638
2023-03-28	14.650	14.700	14.200	14.400	10.671	2,178
2023-03-27	13.100	15.000	13.050	14.850	11.005	23,080
2023-03-24	13.850	13.850	13.150	13.350	9.893	2,100
2023-03-23	14.000	14.450	13.850	14.000	10.375	13,776
2023-03-22	14.450	14.550	14.000	14.150	10.486	14,580
2023-03-21	14.000	14.600	13.950	14.550	10.782	8,431
2023-03-20	14.200	14.700	13.850	14.000	10.375	8,411
2023-03-17	14.300	14.600	13.950	14.450	10.708	5,543
2023-03-16	13.900	14.450	13.750	14.150	10.486	4,791
2023-03-15	14.350	14.350	13.650	14.050	10.412	6,038
2023-03-14	14.200	14.250	14.050	14.250	10.560	505
2023-03-13	14.300	14.500	13.600	14.350	10.634	9,750
2023-03-10	14.300	14.300	14.150	14.150	10.486	8,881
2023-03-09	14.400	14.700	14.000	14.150	10.486	9,523
2023-03-08	14.450	14.700	14.400	14.550	10.782	827
2023-03-07	14.650	14.650	14.650	14.650	10.856	200
2023-03-06	14.850	15.050	14.700	14.800	10.968	1,319
2023-03-03	15.000	15.350	14.600	15.050	11.153	13,358
2023-03-02	14.900	15.450	14.900	15.200	11.264	1,227
2023-03-01	15.550	15.950	14.850	15.100	11.190	3,772
2023-02-28	15.550	15.800	15.450	15.600	11.560	2,156
2023-02-23	15.650	15.700	15.500	15.700	11.635	535
2023-02-22	16.000	16.000	15.700	15.950	11.820	1,026
2023-02-21	16.150	16.150	16.150	16.150	11.968	110
2023-02-20	16.250	16.250	16.000	16.100	11.931	459
2023-02-17	16.050	16.500	16.050	16.050	11.894	332
2023-02-16	16.450	17.000	16.450	16.900	12.524	164
2023-02-15	17.100	17.100	16.650	16.650	12.338	142
2023-02-14	17.050	17.250	16.650	16.750	12.413	4,028
2023-02-13	16.700	17.300	16.700	16.900	12.524	3,528
2023-02-10	16.750	16.950	16.500	16.500	12.227	2,243
2023-02-09	16.600	16.800	16.500	16.750	12.413	2,954
2023-02-08	16.300	16.700	16.100	16.400	12.153	5,030
2023-02-07	16.100	16.300	15.750	16.100	11.931	10,242
2023-02-06	16.250	16.650	16.050	16.300	12.079	4,141
2023-02-03	15.750	16.150	15.750	15.900	11.783	2,499
2023-02-02	15.650	16.200	15.650	15.950	11.820	1,455
2023-02-01	15.850	15.850	15.300	15.300	11.338	344

← NewerPage 15 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.