MPH Health Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	17.000	17.000	16.850	16.850	12.487	135
2022-08-09	17.000	17.000	16.850	16.850	12.487	483
2022-08-08	17.150	17.150	16.500	16.850	12.487	1,235
2022-08-05	16.600	16.900	16.600	16.900	12.524	107
2022-08-04	16.700	16.800	16.700	16.800	12.450	148
2022-08-03	16.700	16.750	16.700	16.750	12.413	100
2022-08-02	16.800	16.900	16.750	16.900	12.524	192
2022-08-01	17.450	17.450	16.850	16.900	12.524	639
2022-07-29	16.050	17.150	16.050	17.150	12.709	2,146
2022-07-28	17.250	17.250	17.150	17.150	12.709	1
2022-07-27	16.950	17.200	16.950	17.100	12.672	763
2022-07-26	17.150	17.150	16.850	16.850	12.487	1,103
2022-07-25	17.700	17.700	16.950	16.950	12.561	2,008
2022-07-22	17.100	17.700	17.100	17.700	13.117	583
2022-07-21	17.050	17.050	16.600	16.600	12.301	2,709
2022-07-20	17.150	17.700	17.150	17.200	12.746	2,689
2022-07-19	17.050	17.250	16.800	16.800	12.450	552
2022-07-18	16.800	16.950	16.600	16.800	12.450	564
2022-07-15	17.050	17.050	16.850	16.850	12.487	421
2022-07-13	17.700	17.700	17.000	17.050	12.635	1,276
2022-07-12	17.900	17.900	17.900	17.900	13.265	72
2022-07-11	16.750	18.600	16.750	18.300	13.561	4,616
2022-07-08	17.150	17.850	16.750	17.200	12.746	5,752
2022-07-07	17.400	17.700	17.200	17.200	12.746	495
2022-07-05	17.550	17.550	17.500	17.500	12.968	57
2022-07-01	17.800	17.800	17.300	17.600	13.042	895
2022-06-30	17.450	17.950	17.400	17.400	12.894	3,559
2022-06-28	16.900	17.500	16.750	17.300	12.820	3,043
2022-06-27	17.050	17.550	16.800	16.800	12.450	1,461
2022-06-24	17.600	17.850	16.900	17.150	12.709	799
2022-06-23	17.100	17.400	17.100	17.350	12.857	389
2022-06-22	17.250	17.300	17.050	17.200	12.746	2,683
2022-06-21	17.800	17.800	17.300	17.400	12.894	4,428
2022-06-20	17.750	17.950	17.500	17.750	13.154	2,636
2022-06-17	17.950	18.100	17.750	18.050	13.376	3,368
2022-06-16	18.500	18.550	18.050	18.150	13.450	2,802
2022-06-15	19.600	19.600	18.500	18.550	13.746	1,919
2022-06-14	18.600	18.900	18.600	18.800	13.932	1,039
2022-06-13	20.900	20.900	18.400	19.000	14.080	3,502
2022-06-10	20.700	20.700	20.100	20.400	15.117	878
2022-06-09	20.400	20.500	20.200	20.400	15.117	414
2022-06-08	20.600	20.600	20.200	20.500	15.192	339
2022-06-07	20.500	20.800	20.200	20.800	15.414	600
2022-06-06	20.600	20.700	20.600	20.700	15.340	158
2022-06-03	21.000	21.000	20.700	20.900	15.488	859
2022-06-02	20.600	20.800	20.200	20.800	15.414	807
2022-06-01	20.700	20.700	20.200	20.500	15.192	1,153
2022-05-31	21.400	21.400	20.500	20.500	15.192	617
2022-05-30	21.700	21.700	21.000	21.400	15.858	731
2022-05-27	21.400	21.600	21.000	21.200	15.710	1,012
2022-05-26	21.300	21.700	21.300	21.700	16.081	281
2022-05-25	21.700	21.900	21.600	21.600	16.007	1,046
2022-05-24	20.600	23.000	20.600	21.200	15.710	4,451
2022-05-23	20.200	21.400	20.200	21.200	15.710	1,469
2022-05-20	20.400	21.400	20.400	20.900	15.488	843
2022-05-19	20.700	21.400	20.500	20.800	15.414	794
2022-05-18	20.100	22.300	20.100	21.900	16.229	909
2022-05-17	20.400	20.900	20.400	20.700	15.340	158
2022-05-16	21.100	21.100	20.300	20.800	15.414	595
2022-05-13	19.500	21.300	19.100	20.300	15.043	1,352

← NewerPage 18 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.