medondo holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	1.180	1.180	1.070	1.070	1.070	3,070
2023-06-30	1.130	1.260	1.130	1.210	1.210	10,950
2023-06-29	1.090	1.090	1.090	1.090	1.090	0
2023-06-28	1.100	1.120	1.050	1.100	1.100	3,700
2023-06-27	1.180	1.180	1.110	1.110	1.110	9,300
2023-06-26	1.250	1.250	1.250	1.250	1.250	0
2023-06-23	1.230	1.250	1.220	1.250	1.250	2,320
2023-06-22	1.250	1.360	1.200	1.350	1.350	45,501
2023-06-21	1.310	1.310	1.310	1.310	1.310	0
2023-06-20	1.360	1.400	1.350	1.350	1.350	5,600
2023-06-19	1.200	1.400	1.200	1.320	1.320	78,575
2023-06-16	1.120	1.180	1.120	1.180	1.180	3,575
2023-06-15	1.060	1.100	1.060	1.090	1.090	7,000
2023-06-14	1.140	1.140	1.140	1.140	1.140	0
2023-06-13	1.120	1.140	1.100	1.140	1.140	4,100
2023-06-12	1.270	1.270	1.180	1.190	1.190	2,843
2023-06-09	1.280	1.280	1.280	1.280	1.280	200
2023-06-08	1.230	1.230	1.230	1.230	1.230	0
2023-06-07	1.200	1.240	1.120	1.230	1.230	5,500
2023-06-06	1.250	1.250	1.230	1.240	1.240	4,802
2023-06-05	1.220	1.220	1.220	1.220	1.220	0
2023-06-02	1.280	1.280	1.250	1.250	1.250	500
2023-06-01	1.200	1.240	1.200	1.240	1.240	2,290
2023-05-31	1.160	1.200	1.160	1.200	1.200	1,201
2023-05-30	1.120	1.120	1.110	1.110	1.110	750
2023-05-29	1.110	1.110	1.110	1.110	1.110	0
2023-05-26	1.200	1.200	1.080	1.120	1.120	18,401
2023-05-25	1.250	1.270	1.220	1.220	1.220	13,417
2023-05-24	1.260	1.280	1.200	1.230	1.230	11,000
2023-05-23	1.350	1.350	1.290	1.290	1.290	2,850
2023-05-22	1.290	1.290	1.290	1.290	1.290	0
2023-05-19	1.300	1.320	1.300	1.320	1.320	1,275
2023-05-18	1.320	1.320	1.320	1.320	1.320	0
2023-05-17	1.320	1.320	1.320	1.320	1.320	0
2023-05-16	1.330	1.330	1.330	1.330	1.330	0
2023-05-15	1.320	1.320	1.320	1.320	1.320	0
2023-05-12	1.360	1.360	1.360	1.360	1.360	0
2023-05-11	1.360	1.360	1.360	1.360	1.360	0
2023-05-10	1.360	1.360	1.360	1.360	1.360	0
2023-05-09	1.360	1.360	1.360	1.360	1.360	0
2023-05-08	1.480	1.490	1.380	1.380	1.380	4,368
2023-05-05	1.400	1.450	1.400	1.410	1.410	4,750
2023-05-04	1.400	1.400	1.350	1.350	1.350	12,007
2023-05-03	1.250	1.440	1.250	1.340	1.340	33,326
2023-05-02	1.070	1.200	1.070	1.200	1.200	70,576
2023-04-28	1.100	1.100	1.040	1.050	1.050	26,800
2023-04-27	1.000	1.080	1.000	1.080	1.080	23,500
2023-04-26	1.060	1.060	1.050	1.050	1.050	1,000
2023-04-25	1.130	1.200	1.100	1.100	1.100	6,050
2023-04-24	1.170	1.190	1.170	1.190	1.190	2,000
2023-04-21	1.180	1.180	1.130	1.130	1.130	200
2023-04-20	1.190	1.200	1.120	1.120	1.120	13,600
2023-04-19	1.160	1.190	1.160	1.190	1.190	2,200
2023-04-18	1.200	1.200	1.200	1.200	1.200	0
2023-04-17	1.200	1.200	1.200	1.200	1.200	5,173
2023-04-14	1.210	1.280	1.170	1.230	1.230	14,600
2023-04-13	1.250	1.250	1.250	1.250	1.250	0
2023-04-12	1.240	1.240	1.240	1.240	1.240	0
2023-04-11	1.260	1.260	1.260	1.260	1.260	0
2023-04-06	1.260	1.260	1.260	1.260	1.260	0

← NewerPage 15 of 22 · 1,280 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.