medondo holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 1.835 | 1.835 | 1.835 | 1.835 | 1.835 | 0 |
| 2023-01-10 | 1.790 | 1.840 | 1.790 | 1.820 | 1.820 | 2,560 |
| 2023-01-09 | 1.835 | 1.835 | 1.835 | 1.835 | 1.835 | 0 |
| 2023-01-06 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 153 |
| 2023-01-05 | 1.780 | 1.805 | 1.780 | 1.805 | 1.805 | 1,000 |
| 2023-01-04 | 1.790 | 1.800 | 1.780 | 1.780 | 1.780 | 3,000 |
| 2023-01-03 | 1.780 | 1.780 | 1.740 | 1.740 | 1.740 | 50 |
| 2023-01-02 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2022-12-30 | 1.640 | 1.760 | 1.640 | 1.750 | 1.750 | 6,500 |
| 2022-12-29 | 1.800 | 1.800 | 1.710 | 1.710 | 1.710 | 5,800 |
| 2022-12-28 | 1.860 | 1.860 | 1.770 | 1.775 | 1.775 | 4,238 |
| 2022-12-27 | 1.800 | 1.800 | 1.780 | 1.780 | 1.780 | 2,000 |
| 2022-12-23 | 1.840 | 1.840 | 1.815 | 1.815 | 1.815 | 2,000 |
| 2022-12-22 | 1.800 | 1.870 | 1.800 | 1.870 | 1.870 | 760 |
| 2022-12-21 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2022-12-20 | 1.690 | 1.735 | 1.690 | 1.735 | 1.735 | 2,000 |
| 2022-12-19 | 1.720 | 1.720 | 1.670 | 1.670 | 1.670 | 585 |
| 2022-12-16 | 1.650 | 1.675 | 1.650 | 1.675 | 1.675 | 2,000 |
| 2022-12-15 | 1.715 | 1.715 | 1.715 | 1.715 | 1.715 | 0 |
| 2022-12-14 | 1.775 | 1.775 | 1.775 | 1.775 | 1.775 | 0 |
| 2022-12-13 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-12-12 | 1.760 | 1.820 | 1.750 | 1.750 | 1.750 | 3,190 |
| 2022-12-09 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2022-12-08 | 1.820 | 1.860 | 1.820 | 1.860 | 1.860 | 24,825 |
| 2022-12-07 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 202 |
| 2022-12-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-12-05 | 1.820 | 1.820 | 1.770 | 1.770 | 1.770 | 25,175 |
| 2022-12-02 | 1.780 | 1.840 | 1.760 | 1.780 | 1.780 | 1,470 |
| 2022-12-01 | 1.860 | 1.860 | 1.785 | 1.790 | 1.790 | 8,600 |
| 2022-11-30 | 1.820 | 1.820 | 1.780 | 1.780 | 1.780 | 12,836 |
| 2022-11-29 | 1.800 | 1.895 | 1.800 | 1.895 | 1.895 | 63,330 |
| 2022-11-28 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-11-25 | 1.890 | 1.890 | 1.850 | 1.850 | 1.850 | 580 |
| 2022-11-24 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 230 |
| 2022-11-23 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-11-22 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-11-21 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-11-18 | 1.920 | 1.920 | 1.880 | 1.895 | 1.895 | 3,900 |
| 2022-11-17 | 1.990 | 1.995 | 1.940 | 1.940 | 1.940 | 1,021 |
| 2022-11-16 | 1.900 | 1.950 | 1.900 | 1.910 | 1.910 | 838 |
| 2022-11-15 | 1.900 | 1.900 | 1.895 | 1.895 | 1.895 | 3,900 |
| 2022-11-14 | 1.820 | 1.900 | 1.820 | 1.895 | 1.895 | 3,449 |
| 2022-11-11 | 1.895 | 1.895 | 1.870 | 1.870 | 1.870 | 405 |
| 2022-11-10 | 1.900 | 1.900 | 1.875 | 1.875 | 1.875 | 202 |
| 2022-11-09 | 1.830 | 1.840 | 1.830 | 1.840 | 1.840 | 121 |
| 2022-11-08 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2022-11-07 | 1.750 | 1.790 | 1.750 | 1.790 | 1.790 | 200 |
| 2022-11-04 | 1.790 | 1.790 | 1.775 | 1.775 | 1.775 | 5,530 |
| 2022-11-03 | 1.830 | 1.840 | 1.830 | 1.840 | 1.840 | 2,000 |
| 2022-11-02 | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | 0 |
| 2022-11-01 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-10-31 | 1.870 | 1.915 | 1.870 | 1.915 | 1.915 | 2,500 |
| 2022-10-28 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-10-27 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | 0 |
| 2022-10-26 | 1.920 | 1.955 | 1.840 | 1.955 | 1.955 | 6,000 |
| 2022-10-25 | 1.960 | 1.980 | 1.960 | 1.980 | 1.980 | 4,400 |
| 2022-10-24 | 1.930 | 1.975 | 1.890 | 1.975 | 1.975 | 9,257 |
| 2022-10-21 | 1.965 | 1.965 | 1.965 | 1.965 | 1.965 | 0 |
| 2022-10-20 | 1.900 | 1.990 | 1.900 | 1.990 | 1.990 | 1,052 |
| 2022-10-19 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
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.