MPH Health Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	15.000	16.100	15.000	15.500	11.486	994
2023-01-30	15.200	15.200	14.850	14.850	11.005	61
2023-01-27	15.500	15.500	15.250	15.400	11.412	725
2023-01-26	14.850	15.350	14.850	15.350	11.375	50
2023-01-25	14.700	15.050	14.700	15.050	11.153	247
2023-01-24	15.500	15.500	14.900	14.900	11.042	530
2023-01-23	14.800	14.950	14.800	14.950	11.079	334
2023-01-20	14.500	14.900	14.450	14.550	10.782	1,098
2023-01-19	15.250	15.300	14.400	15.000	11.116	2,221
2023-01-18	14.800	15.450	14.800	15.250	11.301	2,313
2023-01-17	15.600	15.650	15.150	15.150	11.227	1,518
2023-01-16	14.900	15.700	14.500	15.600	11.560	3,428
2023-01-12	15.250	15.250	15.150	15.150	11.227	350
2023-01-11	15.800	16.000	15.450	15.450	11.449	1,519
2023-01-10	14.700	15.600	14.700	15.600	11.560	3,442
2023-01-09	14.100	14.550	14.100	14.550	10.782	455
2023-01-06	14.200	14.250	14.150	14.250	10.560	121
2023-01-05	14.900	15.050	14.300	14.500	10.745	3,264
2023-01-04	15.400	15.600	14.700	14.700	10.893	1,385
2023-01-03	15.600	15.600	15.600	15.600	11.560	300
2023-01-02	15.600	15.900	15.600	15.800	11.709	1,055
2022-12-30	14.400	15.450	14.200	15.300	11.338	2,756
2022-12-29	14.700	16.150	13.700	14.600	10.819	10,712
2022-12-28	14.650	14.700	14.450	14.600	10.819	2,085
2022-12-27	15.600	15.600	14.500	14.850	11.005	2,806
2022-12-23	16.200	16.200	15.550	15.550	11.523	2,137
2022-12-22	16.350	16.400	16.200	16.200	12.005	1,643
2022-12-21	16.050	17.300	16.050	16.050	11.894	11,619
2022-12-20	14.900	16.300	14.900	15.750	11.672	9,208
2022-12-19	13.700	15.500	13.700	14.750	10.931	16,220
2022-12-16	13.300	13.750	13.300	13.700	10.152	4,517
2022-12-15	13.150	13.450	13.000	13.300	9.856	1,379
2022-12-14	13.200	13.200	12.900	13.000	9.634	2,390
2022-12-13	12.000	13.450	12.000	13.050	9.671	6,468
2022-12-12	11.800	12.000	11.800	12.000	8.893	897
2022-12-09	11.950	12.000	11.650	11.950	8.856	2,245
2022-12-08	11.950	11.950	11.850	11.950	8.856	631
2022-12-07	12.000	12.000	11.800	11.800	8.744	855
2022-12-06	12.050	12.100	11.900	12.050	8.930	354
2022-12-05	11.900	12.050	11.850	11.850	8.781	1,747
2022-12-02	11.750	11.950	11.650	11.950	8.856	350
2022-12-01	12.200	12.200	11.550	11.600	8.596	10,277
2022-11-30	11.550	11.700	11.150	11.700	8.670	1,291
2022-11-28	11.550	11.900	11.100	11.750	8.707	5,122
2022-11-25	10.750	11.900	10.650	11.750	8.707	5,518
2022-11-24	10.750	10.900	10.250	10.700	7.929	4,220
2022-11-23	10.400	10.700	10.050	10.500	7.781	8,731
2022-11-22	10.500	10.500	10.100	10.100	7.485	3,200
2022-11-21	11.000	11.000	10.500	10.650	7.892	4,130
2022-11-18	11.050	11.150	11.000	11.100	8.226	4,958
2022-11-17	11.100	11.100	10.700	10.750	7.966	1,679
2022-11-16	10.750	11.500	10.750	11.000	8.152	3,244
2022-11-15	11.100	11.100	10.500	10.650	7.892	6,584
2022-11-14	11.150	11.200	10.250	10.800	8.003	7,345
2022-11-11	11.050	11.100	10.650	11.000	8.152	4,792
2022-11-10	10.800	11.200	10.500	11.200	8.300	8,025
2022-11-09	10.800	11.550	10.650	10.700	7.929	5,542
2022-11-08	10.550	10.850	10.550	10.700	7.929	1,259
2022-11-07	11.000	11.500	10.600	10.600	7.855	10,000
2022-11-04	10.300	10.900	10.300	10.900	8.077	4,306

← NewerPage 16 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.