MPH Health Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	23.200	23.600	22.800	23.600	18.371	949
2025-02-07	23.400	23.400	23.000	23.000	17.904	904
2025-02-06	23.600	23.600	23.200	23.200	18.059	262
2025-02-05	23.000	23.600	23.000	23.600	18.371	750
2025-02-04	23.200	23.200	23.200	23.200	18.059	252
2025-02-03	23.200	23.200	23.200	23.200	18.059	18
2025-01-31	23.000	23.200	23.000	23.200	18.059	211
2025-01-30	23.400	23.400	23.200	23.200	18.059	211
2025-01-29	23.800	23.800	23.600	23.600	18.371	13
2025-01-28	23.800	23.800	23.200	23.600	18.371	709
2025-01-27	23.400	23.600	23.000	23.400	18.215	954
2025-01-24	23.600	23.800	23.600	23.800	18.526	45
2025-01-23	23.600	23.800	23.400	23.600	18.371	431
2025-01-22	23.800	23.800	23.600	23.600	18.371	302
2025-01-21	23.400	23.600	23.400	23.400	18.215	560
2025-01-20	23.600	23.800	23.600	23.800	18.526	241
2025-01-17	23.600	23.600	23.400	23.600	18.371	122
2025-01-15	23.600	23.600	23.400	23.400	18.215	7
2025-01-14	23.600	23.600	22.800	23.600	18.371	1,395
2025-01-13	23.600	23.800	23.000	23.800	18.526	261
2025-01-10	24.000	24.000	23.800	23.800	18.526	600
2025-01-08	24.000	24.400	24.000	24.200	18.838	851
2025-01-07	24.600	24.600	24.000	24.200	18.838	468
2025-01-06	24.200	24.400	23.600	24.400	18.993	1,004
2025-01-03	24.000	24.600	24.000	24.600	19.149	830
2025-01-02	22.800	23.800	22.600	23.800	18.526	3,297
2024-12-30	22.400	22.600	22.200	22.600	17.592	633
2024-12-27	22.600	22.800	22.600	22.800	17.748	282
2024-12-23	23.200	23.200	22.200	22.400	17.436	821
2024-12-20	22.600	22.800	22.400	22.600	17.592	1,110
2024-12-19	23.200	23.200	23.000	23.000	17.904	204
2024-12-18	22.800	23.600	22.800	23.600	18.371	77
2024-12-17	23.600	24.000	23.200	23.200	18.059	539
2024-12-16	24.600	24.600	24.000	24.000	18.682	2,542
2024-12-13	24.400	24.600	24.400	24.600	19.149	3,329
2024-12-12	24.000	24.800	24.000	24.200	18.838	909
2024-12-11	24.400	24.600	24.400	24.600	19.149	57
2024-12-09	24.200	24.600	24.200	24.400	18.993	2,400
2024-12-06	24.400	24.600	23.800	24.600	19.149	3,236
2024-12-05	24.200	24.800	23.800	24.600	19.149	2,961
2024-12-04	23.400	24.200	23.400	24.200	18.838	303
2024-12-03	24.600	24.600	24.000	24.000	18.682	831
2024-12-02	24.600	25.000	24.000	24.000	18.682	2,076
2024-11-28	24.600	24.600	24.000	24.200	18.838	544
2024-11-27	24.800	24.800	24.600	24.600	19.149	296
2024-11-26	24.800	25.000	24.400	24.400	18.993	471
2024-11-25	24.600	25.000	24.400	25.000	19.460	1,941
2024-11-22	24.400	25.000	24.400	24.400	18.993	2,023
2024-11-21	25.000	25.400	24.400	25.200	19.616	3,506
2024-11-20	25.200	25.200	24.800	25.000	19.460	868
2024-11-19	23.800	24.800	23.800	24.600	19.149	3,611
2024-11-18	23.200	24.200	23.200	23.400	18.215	550
2024-11-15	23.800	23.800	23.200	23.200	18.059	728
2024-11-14	23.200	23.600	23.000	23.600	18.371	89
2024-11-13	23.200	23.400	23.200	23.400	18.215	2
2024-11-12	23.200	23.600	23.200	23.600	18.371	38
2024-11-11	23.600	24.600	23.600	23.600	18.371	578
2024-11-08	23.600	23.600	22.800	23.200	18.059	796
2024-11-07	24.200	24.200	23.800	23.800	18.526	183
2024-11-06	23.400	24.400	23.400	23.600	18.371	537

← NewerPage 8 of 21 · 1,227 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.