medondo holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	1.200	1.270	1.200	1.270	1.270	8,300
2023-04-04	1.270	1.300	1.170	1.170	1.170	24,500
2023-04-03	1.300	1.300	1.270	1.270	1.270	2,800
2023-03-31	1.400	1.400	1.380	1.380	1.380	100
2023-03-30	1.315	1.320	1.290	1.300	1.300	10,148
2023-03-29	1.335	1.335	1.290	1.290	1.290	200
2023-03-28	1.225	1.400	1.225	1.290	1.290	10,660
2023-03-27	1.150	1.235	1.150	1.235	1.235	2,094
2023-03-24	1.250	1.250	1.060	1.100	1.100	13,400
2023-03-23	1.200	1.235	1.190	1.190	1.190	2,600
2023-03-22	1.160	1.160	1.155	1.155	1.155	2,000
2023-03-21	1.250	1.250	1.250	1.250	1.250	0
2023-03-20	1.210	1.280	1.210	1.280	1.280	6,000
2023-03-17	1.350	1.350	1.350	1.350	1.350	200
2023-03-16	1.300	1.320	1.200	1.265	1.265	4,288
2023-03-15	1.350	1.350	1.350	1.350	1.350	0
2023-03-14	1.400	1.400	1.350	1.350	1.350	2,100
2023-03-13	1.390	1.390	1.340	1.340	1.340	2,300
2023-03-10	1.350	1.380	1.335	1.335	1.335	11,200
2023-03-09	1.510	1.510	1.495	1.495	1.495	2,000
2023-03-08	1.495	1.495	1.495	1.495	1.495	0
2023-03-07	1.570	1.590	1.540	1.540	1.540	7,200
2023-03-06	1.520	1.520	1.515	1.515	1.515	2,000
2023-03-03	1.520	1.540	1.515	1.515	1.515	1,845
2023-03-02	1.450	1.450	1.450	1.450	1.450	800
2023-03-01	1.400	1.500	1.400	1.485	1.485	8,009
2023-02-28	1.420	1.445	1.420	1.445	1.445	2,000
2023-02-27	1.420	1.480	1.420	1.480	1.480	2,160
2023-02-24	1.415	1.415	1.415	1.415	1.415	0
2023-02-23	1.430	1.480	1.430	1.430	1.430	4,666
2023-02-22	1.460	1.460	1.385	1.385	1.385	3,200
2023-02-21	1.440	1.440	1.415	1.415	1.415	2,000
2023-02-20	1.440	1.440	1.400	1.415	1.415	3,000
2023-02-17	1.450	1.450	1.375	1.375	1.375	3,000
2023-02-16	1.450	1.450	1.400	1.425	1.425	1,200
2023-02-15	1.600	1.600	1.600	1.600	1.600	261
2023-02-14	1.520	1.540	1.520	1.530	1.530	4,000
2023-02-13	1.545	1.545	1.545	1.545	1.545	0
2023-02-10	1.540	1.540	1.535	1.535	1.535	2,000
2023-02-09	1.605	1.605	1.605	1.605	1.605	0
2023-02-08	1.605	1.605	1.605	1.605	1.605	0
2023-02-07	1.605	1.605	1.605	1.605	1.605	0
2023-02-06	1.610	1.610	1.610	1.610	1.610	0
2023-02-03	1.600	1.680	1.600	1.610	1.610	2,220
2023-02-02	1.720	1.720	1.670	1.670	1.670	3,200
2023-02-01	1.690	1.690	1.690	1.690	1.690	0
2023-01-31	1.660	1.700	1.660	1.670	1.670	3,833
2023-01-30	1.650	1.650	1.625	1.625	1.625	1,000
2023-01-27	1.605	1.605	1.605	1.605	1.605	0
2023-01-26	1.605	1.605	1.605	1.605	1.605	0
2023-01-25	1.680	1.680	1.600	1.615	1.615	3,945
2023-01-24	1.660	1.660	1.660	1.660	1.660	0
2023-01-23	1.720	1.720	1.700	1.720	1.720	3,000
2023-01-20	1.820	1.820	1.780	1.780	1.780	891
2023-01-19	1.735	1.735	1.735	1.735	1.735	0
2023-01-18	1.720	1.720	1.700	1.715	1.715	3,000
2023-01-17	1.740	1.750	1.740	1.750	1.750	1,000
2023-01-16	1.790	1.790	1.790	1.790	1.790	0
2023-01-13	1.805	1.805	1.805	1.805	1.805	0
2023-01-12	1.805	1.805	1.805	1.805	1.805	0

← NewerPage 16 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.