MPH Health Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	23.200	23.200	22.600	23.100	19.145	1,363
2026-02-02	24.300	24.300	21.000	23.100	19.145	2,834
2026-01-30	24.400	24.400	23.400	24.200	20.056	1,794
2026-01-29	23.600	24.700	23.300	24.100	19.973	2,150
2026-01-28	23.800	23.800	23.500	23.500	19.476	206
2026-01-27	24.500	24.500	23.800	24.100	19.973	1,846
2026-01-26	24.100	24.600	23.600	24.300	20.139	2,510
2026-01-23	24.500	24.600	24.000	24.400	20.222	63
2026-01-22	24.000	24.400	24.000	24.400	20.222	288
2026-01-21	23.500	24.200	23.500	23.900	19.808	117
2026-01-20	24.000	24.000	23.900	23.900	19.808	112
2026-01-19	23.800	24.100	22.800	24.100	19.973	2,933
2026-01-16	24.400	24.400	24.000	24.100	19.973	264
2026-01-15	24.500	24.500	23.900	24.000	19.890	658
2026-01-14	24.900	25.000	24.300	24.300	20.139	1,206
2026-01-13	24.500	24.700	23.900	24.500	20.305	2,164
2026-01-12	23.000	24.700	22.900	24.500	20.305	3,318
2026-01-09	23.200	23.600	22.600	22.700	18.813	74
2026-01-08	22.800	23.900	22.800	22.900	18.979	2,177
2026-01-07	22.400	22.700	22.300	22.600	18.730	1,178
2026-01-06	22.900	23.000	22.600	22.600	18.730	204
2026-01-05	22.300	22.700	22.300	22.600	18.730	333
2026-01-02	22.200	22.200	21.800	22.100	18.316	375
2025-12-30	22.300	22.500	21.900	22.000	18.233	650
2025-12-29	22.300	22.700	21.800	22.100	18.316	1,925
2025-12-23	23.200	23.200	22.400	22.600	18.730	642
2025-12-22	23.800	23.800	22.000	22.900	18.979	3,234
2025-12-19	24.200	24.200	23.600	23.800	19.725	979
2025-12-18	24.600	24.800	24.100	24.300	20.139	878
2025-12-17	24.800	24.800	24.600	24.600	20.388	253
2025-12-16	24.100	25.100	24.100	24.800	20.553	666
2025-12-15	25.600	25.600	24.000	24.500	20.305	3,002
2025-12-12	28.200	28.200	24.900	25.700	21.299	12,816
2025-12-11	26.900	29.400	26.900	28.700	23.786	54,797
2025-12-10	24.200	27.200	24.000	26.800	22.211	34,986
2025-12-09	24.000	24.500	23.900	24.500	20.305	3,004
2025-12-08	24.000	24.800	23.700	24.100	19.973	2,084
2025-12-05	23.600	25.100	23.600	24.400	20.222	11,252
2025-12-04	23.300	24.600	22.800	23.900	19.808	18,850
2025-12-03	23.300	23.300	23.000	23.300	19.310	2,262
2025-12-02	22.300	23.800	21.800	23.000	19.062	17,017
2025-12-01	21.300	22.500	20.100	22.300	18.482	9,359
2025-11-28	20.600	22.000	20.600	21.400	17.736	14,773
2025-11-27	20.500	21.100	20.500	20.600	17.073	790
2025-11-26	19.500	20.700	19.050	20.700	17.156	12,309
2025-11-25	18.850	19.900	18.800	19.650	16.285	7,074
2025-11-24	18.050	18.900	18.050	18.900	15.664	2,125
2025-11-21	18.200	18.200	17.900	18.050	14.959	995
2025-11-20	18.050	18.250	17.900	17.900	14.835	1,899
2025-11-19	18.100	18.350	18.100	18.350	15.208	2,121
2025-11-18	18.850	18.850	17.800	18.050	14.959	1,850
2025-11-17	19.250	19.300	18.200	18.750	15.539	3,961
2025-11-14	17.700	19.500	17.450	19.250	15.954	7,467
2025-11-13	17.600	17.600	17.450	17.450	14.462	423
2025-11-12	17.800	17.900	17.750	17.800	14.752	183
2025-11-11	18.000	18.000	17.800	17.950	14.876	252
2025-11-10	17.700	18.100	17.600	18.100	15.001	1,768
2025-11-07	17.950	17.950	17.500	17.500	14.503	612
2025-11-06	17.750	17.950	17.750	17.950	14.876	72
2025-11-05	18.000	18.000	17.800	17.950	14.876	78

← NewerPage 4 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.