MPH Health Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	20.800	21.200	20.800	21.100	17.487	626
2026-04-29	20.500	20.600	20.500	20.600	17.073	546
2026-04-28	20.200	20.400	20.200	20.400	16.907	106
2026-04-27	20.100	20.800	20.100	20.400	16.907	325
2026-04-24	20.500	20.600	20.200	20.400	16.907	1,145
2026-04-23	21.100	21.800	20.600	20.700	17.156	2,656
2026-04-22	20.200	21.200	20.200	21.100	17.487	4,975
2026-04-21	20.300	20.600	19.950	19.950	16.534	1,416
2026-04-20	19.750	20.200	19.750	20.200	16.741	721
2026-04-17	19.550	19.700	19.550	19.700	16.327	222
2026-04-16	19.200	19.400	19.200	19.400	16.078	325
2026-04-15	19.550	19.550	19.000	19.100	15.830	38
2026-04-14	19.550	19.550	19.050	19.250	15.954	162
2026-04-13	19.150	19.150	18.950	18.950	15.705	147
2026-04-10	18.800	18.850	18.750	18.850	15.622	99
2026-04-09	18.600	19.100	18.600	18.750	15.539	12
2026-04-08	19.000	19.000	18.600	18.850	15.622	287
2026-04-07	18.950	19.000	18.750	18.750	15.539	133
2026-04-02	18.950	18.950	18.600	18.900	15.664	513
2026-04-01	19.050	19.700	19.050	19.150	15.871	5,054
2026-03-31	18.300	18.900	18.300	18.900	15.664	490
2026-03-30	18.000	18.850	18.000	18.600	15.415	3,648
2026-03-27	18.000	18.450	18.000	18.150	15.042	1,097
2026-03-26	18.000	18.200	18.000	18.200	15.084	10
2026-03-25	18.100	18.400	18.100	18.200	15.084	365
2026-03-24	18.400	18.450	17.700	17.950	14.876	1,451
2026-03-23	18.150	18.400	18.150	18.300	15.166	222
2026-03-20	18.500	18.550	17.900	18.300	15.166	3,613
2026-03-19	19.000	19.000	18.500	18.650	15.457	2,739
2026-03-18	18.850	19.050	18.850	19.050	15.788	294
2026-03-17	18.800	18.900	18.500	18.800	15.581	1,261
2026-03-16	19.050	19.050	18.500	18.750	15.539	3,096
2026-03-13	19.200	19.200	18.950	19.000	15.747	683
2026-03-12	19.750	19.750	19.000	19.050	15.788	1,610
2026-03-11	19.500	20.200	19.500	19.950	16.534	3,873
2026-03-10	20.200	20.200	19.300	19.450	16.120	5,048
2026-03-09	20.400	20.800	20.000	20.400	16.907	5,733
2026-03-06	20.200	20.600	20.200	20.300	16.824	1,476
2026-03-05	21.000	21.000	20.100	20.100	16.658	4,269
2026-03-04	21.200	21.500	20.100	21.100	17.487	10,101
2026-03-03	21.800	22.400	21.300	21.300	17.653	1,478
2026-03-02	22.300	22.300	21.300	21.700	17.984	1,689
2026-02-27	22.200	22.800	22.000	22.300	18.482	3,877
2026-02-26	22.900	23.300	22.100	22.300	18.482	2,219
2026-02-25	22.800	23.300	22.800	23.100	19.145	714
2026-02-24	22.700	22.900	22.700	22.900	18.979	48
2026-02-23	22.400	23.000	22.300	22.900	18.979	754
2026-02-20	22.300	22.400	22.300	22.400	18.564	227
2026-02-19	22.000	22.200	22.000	22.200	18.399	33
2026-02-18	22.000	22.300	22.000	22.200	18.399	154
2026-02-17	22.000	22.200	22.000	22.200	18.399	336
2026-02-16	22.000	22.000	21.700	21.900	18.150	542
2026-02-13	22.100	22.100	21.800	21.900	18.150	90
2026-02-12	22.100	22.100	21.900	22.100	18.316	276
2026-02-11	22.200	22.200	21.900	22.000	18.233	3,436
2026-02-10	22.900	22.900	21.900	21.900	18.150	2,839
2026-02-09	22.800	22.900	22.700	22.800	18.896	338
2026-02-06	22.700	22.900	22.700	22.900	18.979	399
2026-02-05	22.800	22.800	22.600	22.700	18.813	387
2026-02-04	22.800	23.200	22.800	23.100	19.145	506

← NewerPage 3 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.