medondo holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 0.810 | 0.835 | 0.750 | 0.835 | 0.835 | 4,630 |
| 2024-08-30 | 0.800 | 0.810 | 0.800 | 0.810 | 0.810 | 7,513 |
| 2024-08-29 | 0.750 | 0.850 | 0.750 | 0.785 | 0.785 | 7,786 |
| 2024-08-28 | 0.720 | 0.790 | 0.700 | 0.775 | 0.775 | 7,574 |
| 2024-08-27 | 0.705 | 0.860 | 0.700 | 0.770 | 0.770 | 49,198 |
| 2024-08-26 | 0.960 | 0.960 | 0.575 | 0.650 | 0.650 | 94,925 |
| 2024-08-23 | 0.980 | 1.020 | 0.940 | 0.990 | 0.990 | 10,500 |
| 2024-08-22 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-08-21 | 0.970 | 1.030 | 0.970 | 1.000 | 1.000 | 160 |
| 2024-08-20 | 1.000 | 1.030 | 1.000 | 1.000 | 1.000 | 4,126 |
| 2024-08-19 | 0.920 | 1.000 | 0.920 | 0.960 | 0.960 | 39 |
| 2024-08-16 | 0.980 | 1.030 | 0.980 | 0.985 | 0.985 | 5,325 |
| 2024-08-15 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2024-08-14 | 0.960 | 0.990 | 0.940 | 0.940 | 0.940 | 6,213 |
| 2024-08-13 | 0.990 | 0.990 | 0.880 | 0.880 | 0.880 | 2,400 |
| 2024-08-12 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 0 |
| 2024-08-09 | 0.950 | 0.990 | 0.945 | 0.945 | 0.945 | 5,353 |
| 2024-08-08 | 0.990 | 0.990 | 0.910 | 0.910 | 0.910 | 1,586 |
| 2024-08-07 | 0.985 | 0.985 | 0.930 | 0.930 | 0.930 | 6,023 |
| 2024-08-06 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 0 |
| 2024-08-05 | 0.975 | 1.000 | 0.955 | 0.955 | 0.955 | 6,011 |
| 2024-08-02 | 0.900 | 0.965 | 0.900 | 0.950 | 0.950 | 4,986 |
| 2024-08-01 | 0.980 | 1.000 | 0.960 | 0.960 | 0.960 | 6,504 |
| 2024-07-31 | 1.040 | 1.040 | 1.010 | 1.010 | 1.010 | 100 |
| 2024-07-30 | 1.040 | 1.040 | 1.010 | 1.010 | 1.010 | 1,930 |
| 2024-07-29 | 0.990 | 1.040 | 0.990 | 1.000 | 1.000 | 6,169 |
| 2024-07-26 | 1.050 | 1.050 | 0.990 | 0.990 | 0.990 | 10,639 |
| 2024-07-25 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 1,697 |
| 2024-07-24 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 1,483 |
| 2024-07-23 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-07-22 | 1.050 | 1.060 | 1.000 | 1.030 | 1.030 | 16,293 |
| 2024-07-19 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-07-18 | 1.070 | 1.070 | 1.040 | 1.040 | 1.040 | 3,310 |
| 2024-07-17 | 1.180 | 1.180 | 1.020 | 1.020 | 1.020 | 19,075 |
| 2024-07-16 | 1.170 | 1.170 | 1.140 | 1.140 | 1.140 | 500 |
| 2024-07-15 | 1.090 | 1.140 | 1.090 | 1.100 | 1.100 | 2,760 |
| 2024-07-12 | 1.030 | 1.090 | 1.010 | 1.090 | 1.090 | 2,423 |
| 2024-07-11 | 0.960 | 0.985 | 0.960 | 0.985 | 0.985 | 88 |
| 2024-07-10 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-07-09 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 88 |
| 2024-07-08 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 2,000 |
| 2024-07-05 | 1.000 | 1.040 | 1.000 | 1.000 | 1.000 | 11,400 |
| 2024-07-04 | 1.030 | 1.090 | 1.020 | 1.030 | 1.030 | 30,500 |
| 2024-07-03 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-07-02 | 1.060 | 1.060 | 1.030 | 1.030 | 1.030 | 126 |
| 2024-07-01 | 1.030 | 1.060 | 1.030 | 1.030 | 1.030 | 807 |
| 2024-06-28 | 1.000 | 1.050 | 0.960 | 0.995 | 0.995 | 7,750 |
| 2024-06-27 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-06-26 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 2,000 |
| 2024-06-25 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 2,039 |
| 2024-06-24 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 25,000 |
| 2024-06-21 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-06-20 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-06-19 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 39 |
| 2024-06-18 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 0 |
| 2024-06-17 | 1.000 | 1.060 | 0.995 | 0.995 | 0.995 | 3,811 |
| 2024-06-14 | 1.060 | 1.060 | 1.020 | 1.020 | 1.020 | 5,693 |
| 2024-06-13 | 0.980 | 1.060 | 0.980 | 1.060 | 1.060 | 7,214 |
| 2024-06-12 | 1.030 | 1.030 | 1.010 | 1.010 | 1.010 | 2,000 |
| 2024-06-11 | 1.060 | 1.060 | 0.975 | 0.990 | 0.990 | 6,636 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.