MPH Health Care AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 18.000 | 18.000 | 17.950 | 17.950 | 14.876 | 429 |
| 2025-08-07 | 18.000 | 18.000 | 17.750 | 17.750 | 14.711 | 36 |
| 2025-08-06 | 17.500 | 17.800 | 17.500 | 17.800 | 14.752 | 101 |
| 2025-08-05 | 18.000 | 18.150 | 17.750 | 17.750 | 14.711 | 1,105 |
| 2025-08-04 | 18.400 | 18.400 | 17.750 | 18.050 | 14.959 | 1,556 |
| 2025-08-01 | 17.350 | 19.250 | 17.150 | 18.850 | 15.622 | 13,465 |
| 2025-07-31 | 17.350 | 17.350 | 17.000 | 17.100 | 14.172 | 150 |
| 2025-07-30 | 17.300 | 17.350 | 17.000 | 17.250 | 14.296 | 2,152 |
| 2025-07-29 | 17.800 | 17.800 | 17.100 | 17.100 | 14.172 | 6,226 |
| 2025-07-28 | 17.900 | 17.950 | 17.900 | 17.950 | 14.876 | 265 |
| 2025-07-25 | 18.000 | 18.200 | 17.950 | 17.950 | 14.876 | 849 |
| 2025-07-24 | 18.900 | 18.900 | 18.200 | 18.200 | 15.084 | 1,685 |
| 2025-07-23 | 19.100 | 19.600 | 18.550 | 19.050 | 15.788 | 3,879 |
| 2025-07-22 | 19.500 | 19.500 | 18.800 | 19.050 | 15.788 | 1,711 |
| 2025-07-21 | 19.150 | 19.200 | 18.950 | 18.950 | 15.705 | 1,007 |
| 2025-07-18 | 18.150 | 19.000 | 18.150 | 18.950 | 15.705 | 4,275 |
| 2025-07-17 | 19.750 | 19.850 | 19.550 | 19.750 | 15.374 | 1,277 |
| 2025-07-16 | 19.550 | 19.700 | 19.500 | 19.650 | 15.296 | 199 |
| 2025-07-15 | 19.500 | 19.550 | 19.300 | 19.300 | 15.023 | 1,366 |
| 2025-07-14 | 19.350 | 19.500 | 19.050 | 19.250 | 14.984 | 1,141 |
| 2025-07-11 | 18.850 | 19.150 | 18.700 | 19.150 | 14.907 | 3,821 |
| 2025-07-10 | 18.850 | 18.850 | 18.700 | 18.850 | 14.673 | 604 |
| 2025-07-09 | 18.550 | 18.850 | 18.550 | 18.750 | 14.595 | 401 |
| 2025-07-07 | 19.000 | 19.000 | 18.700 | 18.700 | 14.556 | 890 |
| 2025-07-04 | 18.900 | 19.000 | 18.850 | 18.850 | 14.673 | 310 |
| 2025-07-03 | 18.750 | 18.800 | 18.750 | 18.800 | 14.634 | 59 |
| 2025-07-02 | 18.650 | 18.950 | 18.600 | 18.800 | 14.634 | 713 |
| 2025-07-01 | 18.650 | 18.700 | 18.350 | 18.450 | 14.362 | 954 |
| 2025-06-30 | 18.600 | 18.600 | 18.400 | 18.400 | 14.323 | 460 |
| 2025-06-27 | 18.350 | 18.800 | 18.350 | 18.650 | 14.517 | 1,077 |
| 2025-06-26 | 18.350 | 18.550 | 18.350 | 18.550 | 14.440 | 45 |
| 2025-06-25 | 18.600 | 18.750 | 18.350 | 18.550 | 14.440 | 970 |
| 2025-06-24 | 18.000 | 18.800 | 17.250 | 18.650 | 14.517 | 4,476 |
| 2025-06-23 | 19.950 | 19.950 | 18.600 | 18.600 | 14.479 | 3,352 |
| 2025-06-20 | 19.450 | 19.500 | 19.000 | 19.300 | 15.023 | 5,689 |
| 2025-06-19 | 19.850 | 20.000 | 19.550 | 19.700 | 15.335 | 618 |
| 2025-06-18 | 19.500 | 20.000 | 19.400 | 19.650 | 15.296 | 2,757 |
| 2025-06-17 | 19.600 | 19.750 | 19.500 | 19.750 | 15.374 | 905 |
| 2025-06-16 | 19.450 | 19.800 | 19.450 | 19.500 | 15.179 | 329 |
| 2025-06-13 | 19.600 | 19.750 | 19.400 | 19.700 | 15.335 | 572 |
| 2025-06-12 | 19.550 | 20.400 | 19.550 | 19.850 | 15.452 | 7,097 |
| 2025-06-11 | 19.250 | 19.550 | 19.250 | 19.550 | 15.218 | 120 |
| 2025-06-10 | 19.250 | 19.500 | 19.250 | 19.500 | 15.179 | 286 |
| 2025-06-09 | 18.950 | 19.500 | 18.750 | 19.500 | 15.179 | 554 |
| 2025-06-06 | 19.350 | 19.650 | 18.800 | 19.250 | 14.984 | 3,908 |
| 2025-06-05 | 19.700 | 20.000 | 19.550 | 19.700 | 15.335 | 1,635 |
| 2025-06-04 | 20.200 | 20.300 | 19.300 | 19.300 | 15.023 | 3,039 |
| 2025-06-03 | 18.300 | 21.400 | 18.300 | 20.000 | 15.568 | 13,160 |
| 2025-06-02 | 17.000 | 19.400 | 15.800 | 17.900 | 13.934 | 37,609 |
| 2025-05-30 | 25.600 | 25.700 | 17.900 | 18.500 | 14.401 | 41,317 |
| 2025-05-28 | 25.500 | 25.800 | 25.300 | 25.400 | 19.772 | 1,079 |
| 2025-05-27 | 25.600 | 25.700 | 25.600 | 25.700 | 20.005 | 230 |
| 2025-05-26 | 25.500 | 25.800 | 25.300 | 25.500 | 19.850 | 1,090 |
| 2025-05-23 | 25.900 | 25.900 | 25.700 | 25.700 | 20.005 | 233 |
| 2025-05-22 | 25.700 | 26.100 | 25.600 | 25.600 | 19.927 | 1,160 |
| 2025-05-21 | 25.500 | 25.600 | 25.000 | 25.500 | 19.850 | 2,279 |
| 2025-05-20 | 25.300 | 25.400 | 25.300 | 25.400 | 19.772 | 197 |
| 2025-05-19 | 26.100 | 26.500 | 25.500 | 25.600 | 19.927 | 2,166 |
| 2025-05-16 | 25.800 | 26.000 | 25.300 | 25.400 | 19.772 | 1,524 |
| 2025-05-15 | 26.700 | 26.700 | 24.900 | 25.600 | 19.927 | 3,182 |
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.