medondo holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-06-07 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 2,190 |
| 2024-06-06 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 2,363 |
| 2024-06-05 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,000 |
| 2024-06-04 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,066 |
| 2024-06-03 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-05-31 | 1.080 | 1.120 | 1.080 | 1.120 | 1.120 | 4,000 |
| 2024-05-30 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 2,000 |
| 2024-05-29 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-05-28 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-05-27 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-05-24 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 1,000 |
| 2024-05-23 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-05-22 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-05-21 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 2,000 |
| 2024-05-20 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-05-17 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 1,364 |
| 2024-05-16 | 1.130 | 1.130 | 1.080 | 1.080 | 1.080 | 2,000 |
| 2024-05-15 | 1.100 | 1.220 | 1.100 | 1.150 | 1.150 | 14,130 |
| 2024-05-14 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-05-13 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-05-10 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 2,615 |
| 2024-05-09 | 1.170 | 1.170 | 1.120 | 1.130 | 1.130 | 4,865 |
| 2024-05-08 | 1.200 | 1.200 | 1.120 | 1.120 | 1.120 | 2,400 |
| 2024-05-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-05-06 | 1.220 | 1.240 | 1.170 | 1.200 | 1.200 | 7,405 |
| 2024-05-03 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 1,217 |
| 2024-05-02 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 3,000 |
| 2024-04-30 | 1.260 | 1.260 | 1.190 | 1.230 | 1.230 | 10,410 |
| 2024-04-29 | 1.190 | 1.260 | 1.160 | 1.210 | 1.210 | 8,253 |
| 2024-04-26 | 1.080 | 1.180 | 1.080 | 1.180 | 1.180 | 2,611 |
| 2024-04-25 | 0.930 | 1.100 | 0.930 | 1.090 | 1.090 | 13,413 |
| 2024-04-24 | 1.000 | 1.040 | 0.980 | 0.980 | 0.980 | 5,000 |
| 2024-04-23 | 0.910 | 1.070 | 0.900 | 1.020 | 1.020 | 24,180 |
| 2024-04-22 | 0.810 | 0.890 | 0.810 | 0.870 | 0.870 | 4,248 |
| 2024-04-19 | 0.735 | 0.800 | 0.720 | 0.800 | 0.800 | 23,585 |
| 2024-04-18 | 0.660 | 0.740 | 0.660 | 0.740 | 0.740 | 20,168 |
| 2024-04-17 | 0.580 | 0.620 | 0.580 | 0.620 | 0.620 | 3,858 |
| 2024-04-16 | 0.540 | 0.660 | 0.510 | 0.610 | 0.610 | 5,046 |
| 2024-04-15 | 0.620 | 0.620 | 0.570 | 0.580 | 0.580 | 15,631 |
| 2024-04-12 | 0.635 | 0.700 | 0.625 | 0.695 | 0.695 | 23,498 |
| 2024-04-11 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 0 |
| 2024-04-10 | 0.635 | 0.635 | 0.590 | 0.590 | 0.590 | 330 |
| 2024-04-09 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 0 |
| 2024-04-08 | 0.525 | 0.595 | 0.520 | 0.595 | 0.595 | 27,539 |
| 2024-04-05 | 0.580 | 0.580 | 0.565 | 0.570 | 0.570 | 16,682 |
| 2024-04-04 | 0.675 | 0.675 | 0.630 | 0.630 | 0.630 | 100 |
| 2024-04-03 | 0.600 | 0.630 | 0.595 | 0.630 | 0.630 | 5,464 |
| 2024-04-02 | 0.610 | 0.675 | 0.610 | 0.645 | 0.645 | 2,623 |
| 2024-03-28 | 0.660 | 0.660 | 0.645 | 0.645 | 0.645 | 1,000 |
| 2024-03-27 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 90 |
| 2024-03-26 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 0 |
| 2024-03-25 | 0.560 | 0.600 | 0.560 | 0.600 | 0.600 | 2,000 |
| 2024-03-22 | 0.555 | 0.555 | 0.530 | 0.545 | 0.545 | 58,813 |
| 2024-03-21 | 0.610 | 0.610 | 0.565 | 0.565 | 0.565 | 10,900 |
| 2024-03-20 | 0.660 | 0.660 | 0.605 | 0.605 | 0.605 | 23,000 |
| 2024-03-19 | 0.675 | 0.675 | 0.675 | 0.675 | 0.675 | 0 |
| 2024-03-18 | 0.675 | 0.675 | 0.675 | 0.675 | 0.675 | 0 |
| 2024-03-15 | 0.710 | 0.710 | 0.600 | 0.650 | 0.650 | 3,050 |
| 2024-03-14 | 0.740 | 0.740 | 0.700 | 0.700 | 0.700 | 3,000 |
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.