medondo holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.755	0.755	0.710	0.710	0.710	266
2023-12-15	0.800	0.800	0.730	0.740	0.740	7,011
2023-12-14	0.800	0.800	0.775	0.775	0.775	11,000
2023-12-13	0.730	0.860	0.730	0.815	0.815	58,797
2023-12-12	0.765	0.765	0.750	0.750	0.750	50
2023-12-11	0.725	0.750	0.725	0.750	0.750	250
2023-12-08	0.710	0.750	0.710	0.750	0.750	7,493
2023-12-07	0.750	0.780	0.725	0.725	0.725	12,000
2023-12-06	0.705	0.705	0.705	0.705	0.705	0
2023-12-05	0.705	0.750	0.705	0.715	0.715	2,466
2023-12-04	0.690	0.770	0.690	0.735	0.735	5,100
2023-12-01	0.635	0.730	0.625	0.690	0.690	12,526
2023-11-30	0.498	0.640	0.498	0.610	0.610	31,623
2023-11-29	0.450	0.450	0.450	0.450	0.450	850
2023-11-28	0.480	0.480	0.450	0.450	0.450	2,300
2023-11-27	0.446	0.446	0.446	0.446	0.446	0
2023-11-24	0.430	0.430	0.420	0.420	0.420	1,000
2023-11-23	0.400	0.400	0.390	0.390	0.390	2,000
2023-11-22	0.440	0.440	0.440	0.440	0.440	0
2023-11-21	0.440	0.440	0.440	0.440	0.440	3,000
2023-11-20	0.460	0.470	0.440	0.470	0.470	2,100
2023-11-17	0.470	0.470	0.470	0.470	0.470	0
2023-11-16	0.550	0.550	0.500	0.500	0.500	100
2023-11-15	0.580	0.610	0.496	0.496	0.496	7,910
2023-11-14	0.590	0.590	0.590	0.590	0.590	0
2023-11-13	0.600	0.615	0.600	0.600	0.600	4,284
2023-11-10	0.635	0.635	0.600	0.615	0.615	2,500
2023-11-09	0.620	0.650	0.620	0.620	0.620	3,829
2023-11-08	0.580	0.580	0.580	0.580	0.580	17
2023-11-07	0.560	0.620	0.560	0.590	0.590	4,073
2023-11-06	0.550	0.615	0.550	0.615	0.615	20,000
2023-11-03	0.456	0.580	0.456	0.510	0.510	210,292
2023-11-02	0.430	0.430	0.400	0.428	0.428	2,599
2023-11-01	0.462	0.462	0.462	0.462	0.462	0
2023-10-31	0.490	0.496	0.476	0.496	0.496	22,800
2023-10-30	0.486	0.486	0.464	0.464	0.464	20,000
2023-10-27	0.450	0.540	0.450	0.500	0.500	170,333
2023-10-26	0.496	0.496	0.496	0.496	0.496	0
2023-10-25	0.540	0.540	0.472	0.472	0.472	2,800
2023-10-24	0.570	0.600	0.550	0.550	0.550	24,400
2023-10-23	0.530	0.550	0.530	0.540	0.540	11,691
2023-10-20	0.525	0.525	0.484	0.484	0.484	200
2023-10-19	0.462	0.462	0.462	0.462	0.462	0
2023-10-18	0.446	0.446	0.446	0.446	0.446	0
2023-10-17	0.450	0.450	0.450	0.450	0.450	0
2023-10-16	0.450	0.450	0.450	0.450	0.450	0
2023-10-13	0.460	0.460	0.460	0.460	0.460	0
2023-10-12	0.456	0.456	0.456	0.456	0.456	0
2023-10-11	0.520	0.520	0.450	0.450	0.450	7,254
2023-10-10	0.470	0.510	0.450	0.466	0.466	10,000
2023-10-09	0.480	0.580	0.480	0.510	0.510	18,000
2023-10-06	0.480	0.515	0.480	0.515	0.515	75,000
2023-10-05	0.530	0.530	0.490	0.505	0.505	6,142
2023-10-04	0.510	0.510	0.510	0.510	0.510	0
2023-10-03	0.490	0.530	0.490	0.500	0.500	59,500
2023-10-02	0.480	0.480	0.460	0.466	0.466	3,000
2023-09-29	0.500	0.500	0.400	0.450	0.450	7,667
2023-09-28	0.525	0.525	0.525	0.525	0.525	0
2023-09-27	0.480	0.535	0.420	0.535	0.535	13,500
2023-09-26	0.515	0.515	0.515	0.515	0.515	0

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.