MPH Health Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	19.850	20.600	19.600	20.000	14.821	2,088
2022-05-11	20.500	20.500	19.850	20.300	15.043	583
2022-05-10	20.100	21.300	20.100	20.400	15.117	1,255
2022-05-09	20.700	21.200	20.400	20.700	15.340	744
2022-05-06	20.900	21.300	20.700	21.300	15.784	1,491
2022-05-05	21.800	21.900	20.900	21.200	15.710	1,375
2022-05-04	21.700	22.000	21.300	22.000	16.303	217
2022-05-03	21.500	21.700	21.400	21.700	16.081	176
2022-05-02	23.600	23.600	21.000	21.600	16.007	2,094
2022-04-29	23.600	23.600	22.500	22.600	16.748	302
2022-04-28	22.900	23.300	22.500	23.300	17.266	452
2022-04-27	22.500	23.700	22.500	23.500	17.415	985
2022-04-26	22.800	23.500	22.200	22.200	16.451	861
2022-04-25	22.600	23.400	22.600	23.300	17.266	954
2022-04-22	22.600	23.800	22.600	22.600	16.748	2,351
2022-04-21	22.900	22.900	21.800	22.600	16.748	4,733
2022-04-20	23.400	23.400	22.700	22.900	16.970	1,488
2022-04-19	22.700	23.200	22.700	23.200	17.192	2,326
2022-04-14	22.400	23.200	22.400	23.100	17.118	1,424
2022-04-13	22.200	22.400	22.200	22.400	16.600	415
2022-04-12	22.400	22.400	22.000	22.200	16.451	689
2022-04-11	22.900	23.400	22.700	23.200	17.192	781
2022-04-08	22.300	23.100	22.300	23.100	17.118	510
2022-04-07	22.300	22.300	22.100	22.100	16.377	171
2022-04-06	23.100	23.100	23.100	23.100	17.118	1,613
2022-04-05	22.900	23.300	22.500	22.900	16.970	902
2022-04-04	22.500	23.000	22.500	22.600	16.748	2,741
2022-04-01	23.000	23.000	22.300	22.500	16.674	5,138
2022-03-31	22.300	23.000	22.300	22.500	16.674	3,414
2022-03-30	21.000	23.400	20.400	22.300	16.525	6,030
2022-03-29	20.400	20.900	20.000	20.600	15.266	1,269
2022-03-28	21.000	21.000	19.900	20.800	15.414	1,907
2022-03-25	20.500	21.200	20.000	20.800	15.414	4,103
2022-03-24	20.800	20.800	20.200	20.200	14.969	1,333
2022-03-23	20.900	21.500	20.500	21.100	15.636	1,786
2022-03-22	21.100	21.700	20.500	20.800	15.414	1,711
2022-03-21	21.400	21.800	21.100	21.100	15.636	2,445
2022-03-18	21.000	21.600	20.600	21.000	15.562	849
2022-03-17	20.800	20.900	20.800	20.900	15.488	110
2022-03-16	21.300	21.300	20.800	20.800	15.414	1,414
2022-03-15	21.600	21.700	20.800	20.900	15.488	2,276
2022-03-14	20.500	21.600	20.500	20.600	15.266	1,714
2022-03-11	20.600	21.000	20.500	20.600	15.266	524
2022-03-10	21.000	21.000	19.900	20.800	15.414	1,134
2022-03-09	19.600	21.700	19.600	21.300	15.784	3,280
2022-03-08	20.300	20.300	19.250	19.500	14.450	2,228
2022-03-07	20.700	20.700	20.000	20.600	15.266	889
2022-03-04	20.700	20.700	20.400	20.700	15.340	71
2022-03-03	21.100	21.500	20.400	20.800	15.414	763
2022-03-02	21.000	21.400	20.700	21.400	15.858	1,621
2022-03-01	23.300	23.400	21.400	22.100	16.377	3,070
2022-02-28	22.700	23.200	22.700	22.700	16.822	1,302
2022-02-25	20.100	23.100	20.100	22.700	16.822	3,266
2022-02-24	21.200	21.200	20.000	20.100	14.895	2,359
2022-02-23	21.500	21.800	21.100	21.500	15.933	1,394
2022-02-22	21.500	21.900	20.700	21.900	16.229	3,326
2022-02-21	23.000	23.100	21.900	22.100	16.377	2,226
2022-02-18	23.300	23.300	23.000	23.200	17.192	741
2022-02-17	23.400	23.400	23.000	23.000	17.044	1,453
2022-02-16	23.400	23.900	23.400	23.900	17.711	410

← NewerPage 19 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.