medondo holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	2.873	2.873	2.816	2.854	2.854	2,610
2022-02-03	2.969	2.969	2.873	2.931	2.931	2,328
2022-02-02	2.854	2.969	2.854	2.931	2.931	3,435
2022-02-01	2.797	2.854	2.778	2.778	2.778	1,859
2022-01-31	2.778	2.854	2.778	2.854	2.854	1,796
2022-01-28	2.720	2.720	2.720	2.720	2.720	0
2022-01-27	2.758	2.758	2.720	2.720	2.720	288
2022-01-26	2.663	2.663	2.548	2.643	2.643	1,338
2022-01-25	2.490	2.643	2.394	2.643	2.643	8,156
2022-01-24	2.873	2.873	2.739	2.739	2.739	7,413
2022-01-21	2.797	2.873	2.797	2.873	2.873	11,509
2022-01-20	2.701	2.701	2.701	2.701	2.701	0
2022-01-19	2.567	2.797	2.567	2.682	2.682	3,246
2022-01-18	2.682	2.778	2.682	2.778	2.778	1,252
2022-01-17	2.854	2.854	2.854	2.854	2.854	0
2022-01-14	2.854	2.854	2.854	2.854	2.854	0
2022-01-13	2.854	2.854	2.854	2.854	2.854	0
2022-01-12	2.778	2.816	2.778	2.816	2.816	7,830
2022-01-11	2.873	2.873	2.873	2.873	2.873	0
2022-01-10	2.873	2.873	2.873	2.873	2.873	0
2022-01-07	2.778	2.931	2.778	2.873	2.873	5,445
2022-01-06	2.739	2.950	2.739	2.835	2.835	3,030
2022-01-05	2.778	2.969	2.778	2.854	2.854	568
2022-01-04	2.969	2.969	2.969	2.969	2.969	103
2022-01-03	3.103	3.103	2.892	2.892	2.892	15,250
2021-12-30	2.892	3.007	2.892	3.007	3.007	2,088
2021-12-29	2.586	3.084	2.490	2.797	2.797	13,322
2021-12-28	2.299	2.586	2.299	2.509	2.509	2,558
2021-12-27	2.433	2.433	2.279	2.394	2.394	3,967
2021-12-23	2.701	2.739	2.318	2.394	2.394	16,419
2021-12-22	2.835	2.835	2.739	2.739	2.739	1,631
2021-12-21	2.873	2.931	2.873	2.931	2.931	335
2021-12-20	3.065	3.065	2.969	2.969	2.969	28
2021-12-17	2.873	3.065	2.873	3.065	3.065	1,243
2021-12-16	2.778	3.027	2.720	3.027	3.027	8,746
2021-12-15	2.797	2.797	2.701	2.701	2.701	1,765
2021-12-14	2.797	2.892	2.797	2.892	2.892	1,566
2021-12-13	2.797	2.912	2.797	2.912	2.912	1,007
2021-12-10	2.892	2.892	2.892	2.892	2.892	0
2021-12-09	2.892	2.892	2.892	2.892	2.892	0
2021-12-08	2.892	2.892	2.892	2.892	2.892	0
2021-12-07	2.778	2.778	2.778	2.778	2.778	0
2021-12-06	2.778	2.778	2.778	2.778	2.778	1,566
2021-12-03	2.892	2.969	2.854	2.969	2.969	2,012
2021-12-02	2.950	2.950	2.931	2.931	2.931	522
2021-12-01	2.931	2.969	2.931	2.931	2.931	2,349
2021-11-30	3.276	3.295	3.007	3.007	3.007	15,876
2021-11-29	3.046	3.218	2.778	3.218	3.218	9,915
2021-11-26	3.371	3.371	3.199	3.199	3.199	1,784
2021-11-25	3.448	3.448	3.429	3.429	3.429	344
2021-11-24	3.448	3.448	3.371	3.371	3.371	24
2021-11-23	3.333	3.390	3.333	3.390	3.390	626
2021-11-22	3.448	3.448	3.352	3.390	3.390	1,005
2021-11-19	3.448	3.448	3.448	3.448	3.448	1,475
2021-11-18	3.505	3.505	3.505	3.505	3.505	0
2021-11-17	3.525	3.525	3.525	3.525	3.525	0
2021-11-16	3.601	3.601	3.525	3.525	3.525	1,661
2021-11-15	3.601	3.601	3.525	3.525	3.525	1,044
2021-11-12	3.122	3.410	3.122	3.390	3.390	23,566
2021-11-11	2.950	3.084	2.950	3.065	3.065	5,836

← NewerPage 21 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.