medondo holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	2.280	2.280	2.280	2.280	2.280	0
2022-05-02	2.280	2.300	2.280	2.300	2.300	1,000
2022-04-29	2.280	2.420	2.280	2.420	2.420	7,490
2022-04-28	2.200	2.200	2.200	2.200	2.200	0
2022-04-27	2.230	2.230	2.230	2.230	2.230	0
2022-04-26	2.230	2.230	2.230	2.230	2.230	0
2022-04-25	2.230	2.230	2.230	2.230	2.230	0
2022-04-22	2.330	2.330	2.330	2.330	2.330	0
2022-04-21	2.330	2.330	2.330	2.330	2.330	0
2022-04-20	2.330	2.330	2.330	2.330	2.330	0
2022-04-19	2.300	2.330	2.300	2.330	2.330	1,800
2022-04-14	2.420	2.420	2.400	2.400	2.400	1,887
2022-04-13	2.450	2.450	2.450	2.450	2.450	0
2022-04-12	2.500	2.500	2.480	2.480	2.480	2,300
2022-04-11	2.550	2.550	2.490	2.490	2.490	14,700
2022-04-08	2.640	2.650	2.640	2.650	2.650	1,650
2022-04-07	2.720	2.720	2.720	2.720	2.720	0
2022-04-06	2.860	2.860	2.660	2.850	2.850	6,252
2022-04-05	2.720	2.720	2.720	2.720	2.720	0
2022-04-04	2.663	2.720	2.586	2.720	2.720	9,323
2022-04-01	2.586	2.586	2.586	2.586	2.586	0
2022-03-31	2.471	2.586	2.471	2.586	2.586	5,429
2022-03-30	2.241	2.375	2.241	2.375	2.375	6,838
2022-03-29	2.241	2.337	2.241	2.337	2.337	5,717
2022-03-28	2.222	2.318	2.222	2.318	2.318	208
2022-03-25	2.165	2.165	2.165	2.165	2.165	0
2022-03-24	2.145	2.145	2.145	2.145	2.145	0
2022-03-23	2.126	2.126	2.126	2.126	2.126	0
2022-03-22	2.107	2.107	2.107	2.107	2.107	0
2022-03-21	2.030	2.030	2.030	2.030	2.030	223
2022-03-18	2.165	2.165	2.165	2.165	2.165	0
2022-03-17	2.069	2.069	2.069	2.069	2.069	0
2022-03-16	2.011	2.107	2.011	2.107	2.107	6,473
2022-03-15	2.050	2.050	2.050	2.050	2.050	0
2022-03-14	2.107	2.107	2.050	2.088	2.088	2,140
2022-03-11	2.088	2.165	2.088	2.165	2.165	835
2022-03-10	2.299	2.299	2.299	2.299	2.299	1,252
2022-03-09	2.394	2.394	2.394	2.394	2.394	0
2022-03-08	2.375	2.375	2.375	2.375	2.375	0
2022-03-07	2.490	2.490	2.433	2.433	2.433	41
2022-03-04	2.394	2.490	2.394	2.433	2.433	10,243
2022-03-03	2.586	2.586	2.260	2.318	2.318	7,987
2022-03-02	2.720	2.720	2.567	2.567	2.567	2,178
2022-03-01	2.643	2.643	2.643	2.643	2.643	0
2022-02-28	2.548	2.682	2.490	2.624	2.624	7,491
2022-02-25	2.682	2.682	2.682	2.682	2.682	0
2022-02-24	2.682	2.739	2.682	2.739	2.739	10,336
2022-02-23	2.682	2.739	2.682	2.739	2.739	1,983
2022-02-22	2.624	2.758	2.624	2.758	2.758	1,122
2022-02-21	2.720	2.739	2.720	2.739	2.739	1,752
2022-02-18	2.797	2.797	2.797	2.797	2.797	0
2022-02-17	2.854	2.854	2.854	2.854	2.854	0
2022-02-16	2.854	2.854	2.854	2.854	2.854	0
2022-02-15	2.816	2.816	2.816	2.816	2.816	0
2022-02-14	2.835	2.835	2.835	2.835	2.835	0
2022-02-11	2.816	2.854	2.816	2.854	2.854	1,204
2022-02-10	2.892	2.892	2.892	2.892	2.892	0
2022-02-09	2.950	2.950	2.892	2.892	2.892	164
2022-02-08	2.873	2.873	2.816	2.816	2.816	7,855
2022-02-07	2.969	3.046	2.950	2.950	2.950	6,327

← NewerPage 20 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.