MPH Health Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	24.400	24.400	23.200	23.400	17.341	674
2022-02-14	23.400	24.100	23.300	23.900	17.711	368
2022-02-11	24.100	24.300	24.100	24.100	17.859	141
2022-02-10	23.900	24.500	23.900	24.300	18.008	2,250
2022-02-09	23.500	23.900	23.400	23.400	17.341	288
2022-02-08	23.600	23.600	23.100	23.300	17.266	1,302
2022-02-07	23.800	24.200	23.800	23.900	17.711	612
2022-02-04	24.600	24.600	23.300	24.000	17.785	1,292
2022-02-03	24.400	24.700	24.100	24.400	18.082	857
2022-02-02	24.800	24.800	24.300	24.400	18.082	1,892
2022-02-01	25.000	25.000	24.000	24.600	18.230	854
2022-01-31	24.600	24.800	24.300	24.800	18.378	599
2022-01-28	23.500	24.700	23.500	24.400	18.082	817
2022-01-27	24.700	24.800	24.000	24.000	17.785	1,700
2022-01-26	24.000	25.500	24.000	24.500	18.156	2,204
2022-01-25	23.200	25.000	23.000	23.700	17.563	3,081
2022-01-24	24.600	24.600	23.100	23.300	17.266	2,576
2022-01-21	25.600	25.600	24.200	25.000	18.526	6,386
2022-01-20	25.300	26.700	24.800	25.900	19.193	5,354
2022-01-19	25.100	26.100	25.000	26.100	19.341	2,196
2022-01-18	26.000	26.000	25.200	25.500	18.897	1,152
2022-01-17	25.300	26.500	24.900	26.500	19.638	5,470
2022-01-14	25.300	25.800	24.200	24.700	18.304	4,936
2022-01-13	25.700	25.800	25.300	25.300	18.749	925
2022-01-12	25.000	25.700	25.000	25.500	18.897	4,724
2022-01-11	23.500	25.000	23.500	24.300	18.008	6,854
2022-01-10	23.300	24.000	22.900	23.100	17.118	2,498
2022-01-07	24.000	24.600	23.500	23.700	17.563	2,694
2022-01-06	23.700	24.300	23.300	23.900	17.711	3,282
2022-01-05	23.100	24.100	22.900	24.100	17.859	5,558
2022-01-04	22.400	23.500	22.000	23.100	17.118	3,800
2022-01-03	20.900	21.800	20.700	21.700	16.081	2,374
2021-12-30	20.700	21.300	20.600	21.300	15.784	1,092
2021-12-29	20.500	21.200	20.500	20.700	15.340	1,264
2021-12-28	20.800	21.100	20.600	20.700	15.340	1,362
2021-12-27	20.600	21.000	20.100	21.000	15.562	2,967
2021-12-23	21.000	21.300	20.500	20.800	15.414	3,772
2021-12-22	21.000	21.000	20.500	20.900	15.488	4,777
2021-12-21	21.300	21.300	21.000	21.000	15.562	668
2021-12-20	22.300	22.300	21.000	21.300	15.784	5,975
2021-12-17	21.700	22.400	21.600	22.400	16.600	719
2021-12-16	21.700	22.800	21.400	22.000	16.303	1,998
2021-12-15	22.700	22.700	21.400	21.500	15.933	950
2021-12-14	21.700	21.900	21.600	21.700	16.081	971
2021-12-13	22.000	22.200	21.500	21.900	16.229	2,271
2021-12-10	22.000	22.200	22.000	22.200	16.451	553
2021-12-09	22.400	22.400	22.000	22.200	16.451	800
2021-12-08	22.200	22.500	22.000	22.400	16.600	2,025
2021-12-07	22.200	23.000	22.000	22.900	16.970	5,529
2021-12-06	21.800	22.400	21.600	22.300	16.525	5,171
2021-12-03	22.200	22.700	21.900	22.700	16.822	543
2021-12-02	22.300	22.600	21.800	22.000	16.303	3,968
2021-12-01	21.600	22.700	21.600	21.700	16.081	2,495
2021-11-30	22.300	22.300	21.500	21.800	16.155	4,610
2021-11-29	22.700	22.700	22.200	22.500	16.674	619
2021-11-26	23.100	23.100	22.400	22.600	16.748	1,476
2021-11-25	23.500	23.500	23.200	23.400	17.341	366
2021-11-24	23.500	23.500	23.100	23.200	17.192	644
2021-11-23	23.500	23.500	23.400	23.400	17.341	327
2021-11-22	23.600	23.600	23.300	23.300	17.266	1,777

← NewerPage 20 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.