MPH Health Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	18.100	18.100	17.750	17.950	14.876	706
2025-11-03	18.550	18.700	18.300	18.300	15.166	703
2025-10-31	18.500	18.500	18.200	18.250	15.125	446
2025-10-30	18.250	18.550	18.250	18.550	15.374	1,431
2025-10-29	17.900	18.250	17.900	18.100	15.001	450
2025-10-28	17.600	18.600	17.600	18.600	15.415	4,336
2025-10-27	18.200	18.200	17.750	17.850	14.794	856
2025-10-24	17.900	18.200	17.900	18.050	14.959	1,184
2025-10-23	18.200	18.200	18.050	18.050	14.959	5
2025-10-22	17.950	18.100	17.950	18.000	14.918	268
2025-10-21	18.000	18.300	18.000	18.150	15.042	291
2025-10-20	18.650	18.700	18.100	18.300	15.166	2,893
2025-10-17	18.400	18.500	18.100	18.300	15.166	6,065
2025-10-15	18.250	18.250	18.050	18.050	14.959	332
2025-10-14	18.250	18.250	18.100	18.100	15.001	39
2025-10-13	17.450	18.100	17.450	18.050	14.959	3,760
2025-10-10	17.500	17.800	17.450	17.800	14.752	367
2025-10-09	17.800	17.800	17.500	17.500	14.503	1,379
2025-10-08	17.800	17.800	17.500	17.550	14.545	580
2025-10-07	17.800	17.800	17.500	17.650	14.628	56
2025-10-06	17.550	18.150	17.450	17.650	14.628	968
2025-10-03	17.750	17.900	17.700	17.900	14.835	53
2025-10-02	18.000	18.000	17.700	17.900	14.835	326
2025-10-01	18.150	18.150	17.650	17.900	14.835	1,831
2025-09-30	18.100	18.300	18.100	18.300	15.166	82
2025-09-29	18.400	18.400	18.300	18.300	15.166	674
2025-09-26	18.150	18.450	18.150	18.300	15.166	382
2025-09-25	18.400	18.450	18.000	18.300	15.166	254
2025-09-24	19.150	19.150	17.650	18.200	15.084	3,822
2025-09-23	19.000	19.200	19.000	19.200	15.912	75
2025-09-22	19.000	19.100	18.950	19.100	15.830	443
2025-09-19	19.150	19.150	19.150	19.150	15.871	336
2025-09-18	19.050	19.050	18.400	18.900	15.664	1,593
2025-09-17	19.350	19.350	19.000	19.100	15.830	1,879
2025-09-16	18.500	19.350	18.500	19.150	15.871	3,451
2025-09-15	18.800	18.800	18.500	18.600	15.415	2,264
2025-09-12	17.950	18.700	17.950	18.500	15.332	1,993
2025-09-11	17.650	17.950	17.650	17.800	14.752	1,400
2025-09-10	17.300	17.750	16.850	17.400	14.421	149
2025-09-09	17.350	17.600	17.350	17.550	14.545	214
2025-09-08	17.350	17.350	17.250	17.250	14.296	264
2025-09-05	17.500	17.800	17.500	17.550	14.545	1,850
2025-09-04	17.450	17.450	17.200	17.250	14.296	1,574
2025-09-03	16.950	17.400	16.950	17.300	14.338	152
2025-09-02	17.250	17.500	17.000	17.300	14.338	1,481
2025-09-01	17.850	17.850	17.400	17.500	14.503	322
2025-08-29	17.700	17.750	17.650	17.650	14.628	177
2025-08-28	17.500	17.700	17.500	17.700	14.669	77
2025-08-27	18.150	18.150	17.550	17.550	14.545	1,307
2025-08-26	17.500	17.950	17.250	17.950	14.876	1,111
2025-08-25	17.600	17.600	17.600	17.600	14.586	280
2025-08-22	18.600	18.600	17.100	17.300	14.338	3,270
2025-08-21	17.800	18.100	17.800	18.000	14.918	255
2025-08-19	17.800	18.050	17.800	18.050	14.959	379
2025-08-18	17.850	18.000	17.850	17.950	14.876	1,489
2025-08-15	18.250	18.250	18.100	18.100	15.001	39
2025-08-14	18.400	18.400	17.750	18.050	14.959	3,586
2025-08-13	18.350	18.600	18.350	18.550	15.374	622
2025-08-12	17.450	18.450	17.450	18.200	15.084	4,914
2025-08-11	17.600	17.950	17.600	17.850	14.794	277

← NewerPage 5 of 21 · 1,226 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.