medondo holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 2.020 | 2.100 | 1.900 | 1.900 | 1.900 | 9,280 |
| 2022-10-17 | 1.985 | 1.985 | 1.985 | 1.985 | 1.985 | 0 |
| 2022-10-14 | 1.890 | 1.990 | 1.890 | 1.990 | 1.990 | 5,300 |
| 2022-10-13 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-10-12 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-10-11 | 1.800 | 1.870 | 1.780 | 1.870 | 1.870 | 8,105 |
| 2022-10-10 | 1.880 | 1.880 | 1.770 | 1.770 | 1.770 | 4,135 |
| 2022-10-07 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2022-10-06 | 1.900 | 1.925 | 1.900 | 1.925 | 1.925 | 2,000 |
| 2022-10-05 | 1.880 | 1.880 | 1.860 | 1.860 | 1.860 | 2,000 |
| 2022-10-04 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2022-10-03 | 1.740 | 1.840 | 1.740 | 1.840 | 1.840 | 2,500 |
| 2022-09-30 | 1.800 | 1.880 | 1.700 | 1.875 | 1.875 | 3,893 |
| 2022-09-29 | 1.900 | 1.900 | 1.875 | 1.875 | 1.875 | 2,000 |
| 2022-09-28 | 1.800 | 1.880 | 1.800 | 1.840 | 1.840 | 1,000 |
| 2022-09-27 | 1.700 | 1.910 | 1.700 | 1.910 | 1.910 | 13,184 |
| 2022-09-26 | 1.760 | 1.870 | 1.720 | 1.865 | 1.865 | 5,200 |
| 2022-09-23 | 1.665 | 1.665 | 1.665 | 1.665 | 1.665 | 0 |
| 2022-09-22 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2022-09-21 | 1.760 | 1.760 | 1.580 | 1.580 | 1.580 | 412 |
| 2022-09-20 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 2,000 |
| 2022-09-19 | 1.750 | 1.860 | 1.700 | 1.700 | 1.700 | 1,116 |
| 2022-09-16 | 1.750 | 1.850 | 1.750 | 1.830 | 1.830 | 2,605 |
| 2022-09-15 | 1.865 | 1.865 | 1.865 | 1.865 | 1.865 | 0 |
| 2022-09-14 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2022-09-13 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 3,440 |
| 2022-09-12 | 1.885 | 1.885 | 1.885 | 1.885 | 1.885 | 0 |
| 2022-09-09 | 1.825 | 1.825 | 1.825 | 1.825 | 1.825 | 0 |
| 2022-09-08 | 1.720 | 1.825 | 1.720 | 1.825 | 1.825 | 8,133 |
| 2022-09-07 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-09-06 | 1.900 | 1.900 | 1.595 | 1.850 | 1.850 | 12,955 |
| 2022-09-05 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2022-09-02 | 1.910 | 1.910 | 1.860 | 1.860 | 1.860 | 2,580 |
| 2022-09-01 | 1.970 | 1.970 | 1.950 | 1.950 | 1.950 | 2,000 |
| 2022-08-31 | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | 0 |
| 2022-08-30 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-08-29 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2022-08-26 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2022-08-25 | 1.940 | 1.980 | 1.940 | 1.970 | 1.970 | 7,726 |
| 2022-08-24 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2022-08-23 | 1.840 | 1.930 | 1.780 | 1.930 | 1.930 | 6,000 |
| 2022-08-22 | 1.920 | 1.920 | 1.915 | 1.915 | 1.915 | 2,000 |
| 2022-08-19 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 2,000 |
| 2022-08-18 | 1.960 | 1.980 | 1.960 | 1.980 | 1.980 | 50 |
| 2022-08-17 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2022-08-16 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2022-08-15 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2022-08-12 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2022-08-11 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2022-08-10 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 1,540 |
| 2022-08-09 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2022-08-08 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2022-08-05 | 2.020 | 2.020 | 1.980 | 1.980 | 1.980 | 1,961 |
| 2022-08-04 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2022-08-03 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2022-08-02 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 4,080 |
| 2022-08-01 | 1.995 | 1.995 | 1.975 | 1.975 | 1.975 | 2,000 |
| 2022-07-29 | 1.980 | 1.980 | 1.975 | 1.975 | 1.975 | 1,000 |
| 2022-07-28 | 2.000 | 2.000 | 1.985 | 1.985 | 1.985 | 920 |
| 2022-07-27 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 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.