MPH Health Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	10.400	10.400	10.100	10.350	7.670	939
2022-11-02	10.500	10.500	10.200	10.500	7.781	4,876
2022-11-01	10.800	10.800	10.450	10.450	7.744	3,012
2022-10-31	10.300	10.550	10.300	10.550	7.818	1,714
2022-10-28	10.500	10.500	10.100	10.450	7.744	10,218
2022-10-27	10.400	10.550	10.250	10.550	7.818	2,359
2022-10-26	10.100	10.400	10.000	10.400	7.707	2,408
2022-10-25	10.000	10.000	9.640	10.000	7.411	1,519
2022-10-24	10.100	10.100	9.960	9.960	7.381	285
2022-10-21	10.150	10.150	10.000	10.100	7.485	2,427
2022-10-20	9.980	10.200	9.980	10.200	7.559	1,101
2022-10-19	9.940	10.100	9.920	10.100	7.485	706
2022-10-18	10.150	10.250	9.980	10.050	7.448	2,893
2022-10-17	10.550	10.550	9.980	10.050	7.448	687
2022-10-14	10.000	10.300	10.000	10.200	7.559	1,229
2022-10-13	9.860	10.000	9.520	9.900	7.336	2,817
2022-10-12	10.500	10.650	9.840	10.250	7.596	2,287
2022-10-11	9.360	10.900	9.360	10.300	7.633	5,035
2022-10-10	9.300	9.500	9.200	9.260	6.862	11,415
2022-10-07	9.520	9.620	9.480	9.500	7.040	1,662
2022-10-06	9.760	10.250	9.360	9.440	6.996	5,425
2022-10-05	10.000	10.000	9.560	9.580	7.099	8,889
2022-10-04	10.450	10.500	9.860	9.860	7.307	11,096
2022-10-03	10.350	10.350	10.000	10.000	7.411	1,499
2022-09-30	10.100	10.100	9.880	9.940	7.366	1,285
2022-09-29	10.000	10.150	9.820	9.960	7.381	2,820
2022-09-28	10.300	10.500	9.900	9.940	7.366	7,328
2022-09-27	10.750	11.200	10.350	10.350	7.670	3,951
2022-09-26	10.950	10.950	10.550	10.550	7.818	1,871
2022-09-23	11.300	11.300	11.000	11.100	8.226	1,777
2022-09-22	11.350	11.350	11.150	11.300	8.374	185
2022-09-21	11.450	12.000	11.300	11.350	8.411	6,520
2022-09-20	12.250	12.250	11.750	11.750	8.707	3,362
2022-09-19	12.500	12.500	12.400	12.400	9.189	2,620
2022-09-16	12.900	12.950	12.250	12.400	9.189	7,980
2022-09-15	13.000	13.000	12.950	12.950	9.597	513
2022-09-14	13.450	13.450	12.900	12.950	9.597	5,949
2022-09-13	14.100	14.100	13.050	13.300	9.856	5,295
2022-09-12	14.150	14.550	14.050	14.100	10.449	3,136
2022-09-09	15.000	15.000	14.050	14.200	10.523	4,200
2022-09-08	15.100	15.300	14.750	14.750	10.931	3,214
2022-09-07	15.600	15.600	15.100	15.150	11.227	1,490
2022-09-06	16.100	16.300	15.400	16.100	11.931	1,946
2022-09-05	16.350	16.350	15.950	16.300	12.079	1,457
2022-09-02	16.450	16.500	16.450	16.450	12.190	532
2022-09-01	16.950	16.950	16.350	16.400	12.153	1,041
2022-08-31	16.650	16.700	16.450	16.700	12.376	387
2022-08-30	17.150	17.150	16.700	16.900	12.524	362
2022-08-29	16.700	16.700	16.600	16.600	12.301	454
2022-08-26	16.600	16.800	16.500	16.500	12.227	237
2022-08-25	16.500	16.750	16.500	16.750	12.413	337
2022-08-24	16.550	16.700	16.550	16.700	12.376	139
2022-08-23	16.650	16.700	16.650	16.700	12.376	180
2022-08-22	16.800	17.150	16.750	16.750	12.413	575
2022-08-19	16.650	16.850	16.650	16.850	12.487	148
2022-08-18	16.850	17.350	16.850	16.900	12.524	1,825
2022-08-17	16.800	16.800	16.400	16.650	12.338	2,373
2022-08-16	17.150	17.150	16.950	16.950	12.561	82
2022-08-15	17.050	17.050	16.600	16.950	12.561	1,569
2022-08-12	16.800	16.800	16.700	16.700	12.376	938

← NewerPage 17 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.