medondo holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.410	0.530	0.410	0.505	0.505	7,580
2023-09-22	0.550	0.550	0.458	0.458	0.458	22,226
2023-09-21	0.540	0.540	0.540	0.540	0.540	0
2023-09-20	0.590	0.590	0.545	0.545	0.545	200
2023-09-19	0.545	0.545	0.545	0.545	0.545	0
2023-09-18	0.650	0.650	0.545	0.545	0.545	11,000
2023-09-15	0.625	0.625	0.625	0.625	0.625	0
2023-09-14	0.660	0.660	0.620	0.620	0.620	9,450
2023-09-13	0.700	0.700	0.700	0.700	0.700	550
2023-09-12	0.700	0.760	0.700	0.720	0.720	2,800
2023-09-11	0.760	0.760	0.725	0.725	0.725	18,080
2023-09-08	0.700	0.800	0.680	0.710	0.710	28,756
2023-09-07	0.660	0.710	0.630	0.660	0.660	33,429
2023-09-06	0.570	0.800	0.570	0.730	0.730	93,454
2023-09-05	0.545	0.545	0.545	0.545	0.545	0
2023-09-04	0.500	0.520	0.486	0.520	0.520	17,811
2023-09-01	0.525	0.530	0.525	0.530	0.530	11,507
2023-08-31	0.660	0.680	0.525	0.575	0.575	20,500
2023-08-30	0.600	0.620	0.600	0.620	0.620	2,000
2023-08-29	0.525	0.580	0.525	0.565	0.565	27,090
2023-08-28	0.470	0.540	0.450	0.500	0.500	415,850
2023-08-25	0.550	0.550	0.486	0.510	0.510	24,500
2023-08-24	0.530	0.535	0.480	0.505	0.505	24,750
2023-08-23	0.680	0.680	0.500	0.505	0.505	27,777
2023-08-22	0.710	0.710	0.710	0.710	0.710	0
2023-08-21	0.735	0.735	0.710	0.710	0.710	210
2023-08-18	0.710	0.710	0.710	0.710	0.710	0
2023-08-17	0.710	0.710	0.710	0.710	0.710	0
2023-08-16	0.720	0.720	0.700	0.700	0.700	1,000
2023-08-15	0.720	0.720	0.700	0.700	0.700	2,000
2023-08-14	0.735	0.735	0.735	0.735	0.735	0
2023-08-11	0.750	0.750	0.735	0.735	0.735	595
2023-08-10	0.760	0.760	0.735	0.735	0.735	2,000
2023-08-09	0.755	0.760	0.740	0.740	0.740	12,400
2023-08-08	0.730	0.730	0.730	0.730	0.730	0
2023-08-07	0.760	0.760	0.750	0.750	0.750	1,934
2023-08-04	0.730	0.730	0.730	0.730	0.730	0
2023-08-03	0.770	0.770	0.730	0.730	0.730	2,300
2023-08-02	0.760	0.760	0.760	0.760	0.760	0
2023-08-01	0.770	0.820	0.770	0.785	0.785	3,382
2023-07-31	0.850	0.860	0.785	0.785	0.785	15,114
2023-07-28	0.860	0.890	0.820	0.825	0.825	11,300
2023-07-27	0.810	0.850	0.810	0.840	0.840	3,250
2023-07-26	0.815	0.815	0.780	0.780	0.780	1,749
2023-07-25	0.850	0.880	0.835	0.835	0.835	2,000
2023-07-24	0.770	0.850	0.770	0.835	0.835	12,050
2023-07-21	0.750	0.750	0.750	0.750	0.750	2,000
2023-07-20	0.700	0.750	0.700	0.725	0.725	5,300
2023-07-19	0.840	0.840	0.740	0.740	0.740	15,550
2023-07-18	0.895	0.900	0.720	0.815	0.815	18,800
2023-07-17	0.900	0.900	0.850	0.850	0.850	5,897
2023-07-14	0.940	0.950	0.900	0.900	0.900	25,711
2023-07-13	0.975	0.975	0.975	0.975	0.975	0
2023-07-12	0.975	0.975	0.975	0.975	0.975	0
2023-07-11	1.000	1.010	1.000	1.010	1.010	500
2023-07-10	1.180	1.180	1.040	1.040	1.040	2,050
2023-07-07	1.160	1.160	1.110	1.110	1.110	125
2023-07-06	1.100	1.160	1.100	1.110	1.110	2,820
2023-07-05	1.070	1.070	1.070	1.070	1.070	0
2023-07-04	1.070	1.070	1.070	1.070	1.070	0

← NewerPage 14 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.