MPH Health Care AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 23.600 | 23.800 | 23.000 | 23.400 | 18.215 | 2,162 |
| 2024-11-01 | 24.000 | 24.200 | 23.600 | 23.800 | 18.526 | 766 |
| 2024-10-31 | 24.000 | 24.200 | 23.600 | 24.200 | 18.838 | 359 |
| 2024-10-30 | 24.800 | 24.800 | 23.800 | 24.000 | 18.682 | 1,012 |
| 2024-10-29 | 25.000 | 25.200 | 25.000 | 25.200 | 19.616 | 337 |
| 2024-10-28 | 24.200 | 25.600 | 24.200 | 25.400 | 19.772 | 974 |
| 2024-10-25 | 24.400 | 24.400 | 24.400 | 24.400 | 18.993 | 168 |
| 2024-10-24 | 24.400 | 24.400 | 23.800 | 24.200 | 18.838 | 1,121 |
| 2024-10-23 | 24.800 | 24.800 | 24.400 | 24.400 | 18.993 | 460 |
| 2024-10-22 | 24.600 | 24.800 | 24.600 | 24.800 | 19.305 | 139 |
| 2024-10-21 | 24.000 | 24.600 | 23.800 | 24.400 | 18.993 | 892 |
| 2024-10-18 | 25.000 | 25.000 | 24.200 | 24.600 | 19.149 | 103 |
| 2024-10-17 | 24.400 | 24.600 | 24.400 | 24.600 | 19.149 | 10 |
| 2024-10-16 | 25.000 | 25.000 | 24.600 | 24.600 | 19.149 | 9 |
| 2024-10-15 | 26.200 | 26.200 | 24.400 | 25.000 | 19.460 | 1,095 |
| 2024-10-14 | 25.200 | 26.000 | 25.000 | 26.000 | 20.239 | 883 |
| 2024-10-11 | 25.000 | 25.400 | 25.000 | 25.200 | 19.616 | 523 |
| 2024-10-10 | 24.800 | 25.000 | 24.800 | 25.000 | 19.460 | 1,448 |
| 2024-10-09 | 24.800 | 24.800 | 24.400 | 24.400 | 18.993 | 225 |
| 2024-10-08 | 24.200 | 25.600 | 24.000 | 24.600 | 19.149 | 2,505 |
| 2024-10-07 | 24.600 | 24.600 | 23.600 | 24.200 | 18.838 | 1,123 |
| 2024-10-04 | 24.000 | 24.600 | 24.000 | 24.600 | 19.149 | 719 |
| 2024-10-02 | 24.000 | 24.200 | 24.000 | 24.200 | 18.838 | 300 |
| 2024-10-01 | 24.000 | 24.200 | 23.400 | 24.200 | 18.838 | 859 |
| 2024-09-30 | 24.600 | 24.600 | 23.600 | 23.600 | 18.371 | 406 |
| 2024-09-27 | 24.200 | 24.200 | 24.000 | 24.200 | 18.838 | 344 |
| 2024-09-26 | 24.600 | 24.600 | 24.200 | 24.400 | 18.993 | 392 |
| 2024-09-25 | 24.600 | 25.000 | 24.600 | 25.000 | 19.460 | 328 |
| 2024-09-24 | 25.200 | 25.400 | 25.000 | 25.000 | 19.460 | 178 |
| 2024-09-23 | 26.400 | 26.400 | 24.200 | 25.200 | 19.616 | 3,967 |
| 2024-09-20 | 26.000 | 26.000 | 25.800 | 25.800 | 20.083 | 1,268 |
| 2024-09-19 | 26.000 | 26.000 | 25.600 | 25.600 | 19.927 | 862 |
| 2024-09-18 | 25.600 | 26.600 | 25.600 | 26.000 | 20.239 | 1,342 |
| 2024-09-17 | 25.400 | 26.000 | 25.400 | 25.600 | 19.927 | 1,754 |
| 2024-09-16 | 25.400 | 25.800 | 25.200 | 25.800 | 20.083 | 5,183 |
| 2024-09-13 | 24.200 | 25.400 | 24.200 | 25.400 | 19.772 | 3,781 |
| 2024-09-12 | 23.000 | 24.000 | 23.000 | 23.800 | 18.526 | 839 |
| 2024-09-11 | 23.200 | 23.200 | 22.400 | 22.800 | 17.748 | 1,828 |
| 2024-09-10 | 23.200 | 23.400 | 23.000 | 23.400 | 18.215 | 900 |
| 2024-09-09 | 24.400 | 24.800 | 23.200 | 23.200 | 18.059 | 7,885 |
| 2024-09-06 | 25.400 | 25.400 | 24.600 | 24.600 | 19.149 | 1,476 |
| 2024-09-05 | 22.400 | 25.400 | 22.400 | 25.000 | 19.460 | 17,139 |
| 2024-09-04 | 21.400 | 22.400 | 21.000 | 22.400 | 17.436 | 2,477 |
| 2024-09-03 | 20.400 | 22.800 | 20.400 | 21.600 | 16.814 | 15,611 |
| 2024-09-02 | 19.300 | 20.200 | 19.100 | 19.700 | 15.335 | 2,519 |
| 2024-08-30 | 18.800 | 19.400 | 18.400 | 19.400 | 15.101 | 2,597 |
| 2024-08-29 | 18.600 | 18.800 | 18.400 | 18.800 | 14.634 | 3,015 |
| 2024-08-28 | 18.500 | 18.800 | 18.100 | 18.600 | 14.479 | 2,944 |
| 2024-08-27 | 19.500 | 19.500 | 17.800 | 18.400 | 14.323 | 10,487 |
| 2024-08-26 | 19.300 | 19.400 | 18.900 | 19.400 | 15.101 | 1,204 |
| 2024-08-23 | 19.800 | 19.800 | 19.000 | 19.100 | 14.868 | 3,712 |
| 2024-08-22 | 20.400 | 20.400 | 20.000 | 20.000 | 15.568 | 383 |
| 2024-08-21 | 20.200 | 20.200 | 20.200 | 20.200 | 15.724 | 3 |
| 2024-08-20 | 20.000 | 20.200 | 19.900 | 20.200 | 15.724 | 566 |
| 2024-08-19 | 20.200 | 20.400 | 19.600 | 20.400 | 15.880 | 2,395 |
| 2024-08-16 | 21.000 | 21.000 | 20.200 | 20.600 | 16.035 | 3,125 |
| 2024-08-15 | 21.000 | 21.000 | 19.900 | 21.000 | 16.347 | 1,657 |
| 2024-08-14 | 20.400 | 20.600 | 20.200 | 20.400 | 15.880 | 420 |
| 2024-08-13 | 20.400 | 20.400 | 20.200 | 20.200 | 15.724 | 717 |
| 2024-08-12 | 20.600 | 21.000 | 20.000 | 20.400 | 15.880 | 2,864 |
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.