MPH Health Care AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-11-19	23.700	24.400	23.700	23.800	17.637	202
2021-11-18	24.200	24.400	23.900	23.900	17.711	2,827
2021-11-17	23.500	24.500	23.500	24.100	17.859	4,059
2021-11-16	23.200	23.700	23.200	23.200	17.192	1,067
2021-11-15	23.500	23.800	23.200	23.300	17.266	3,214
2021-11-12	22.600	23.400	22.600	23.400	17.341	2,013
2021-11-11	22.500	22.700	22.400	22.400	16.600	795
2021-11-10	22.600	22.700	22.500	22.700	16.822	838
2021-11-09	22.800	22.900	22.500	22.600	16.748	1,142
2021-11-08	23.100	23.100	22.600	22.700	16.822	824
2021-11-05	23.400	23.400	23.400	23.400	17.341	55
2021-11-04	23.400	23.500	22.700	22.900	16.970	2,706
2021-11-03	23.300	23.300	23.100	23.100	17.118	578
2021-11-02	22.500	23.200	22.500	23.100	17.118	1,441
2021-11-01	22.800	22.800	22.500	22.800	16.896	818
2021-10-29	22.800	22.900	22.300	22.600	16.748	2,565
2021-10-28	23.000	23.000	22.600	23.000	17.044	858
2021-10-27	23.000	23.200	22.600	23.200	17.192	1,334
2021-10-26	23.500	23.500	23.200	23.300	17.266	516
2021-10-25	23.400	23.700	22.900	23.700	17.563	1,226
2021-10-22	23.800	23.800	23.500	23.600	17.489	501
2021-10-21	23.500	23.800	23.500	23.500	17.415	938
2021-10-20	24.200	24.200	22.900	23.500	17.415	1,393
2021-10-19	23.200	24.100	23.200	24.000	17.785	3,239
2021-10-18	23.500	23.500	23.200	23.400	17.341	1,475
2021-10-15	24.000	24.000	22.600	23.400	17.341	824
2021-10-14	23.200	23.400	23.200	23.200	17.192	505

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.