medondo holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.200	0.219	0.171	0.171	0.171	10,911
2026-04-30	0.202	0.230	0.200	0.230	0.230	41,076
2026-04-29	0.250	0.250	0.225	0.225	0.225	2,120
2026-04-28	0.190	0.220	0.190	0.220	0.220	599
2026-04-27	0.216	0.250	0.200	0.220	0.220	890
2026-04-24	0.200	0.279	0.200	0.235	0.235	27,905
2026-04-23	0.230	0.250	0.201	0.226	0.226	15,492
2026-04-22	0.294	0.295	0.229	0.229	0.229	26,861
2026-04-21	0.300	0.300	0.260	0.284	0.284	13,523
2026-04-20	0.320	0.320	0.261	0.280	0.280	36,972
2026-04-17	0.250	0.290	0.221	0.259	0.259	13,355
2026-04-16	0.250	0.280	0.250	0.280	0.280	36
2026-04-15	0.250	0.310	0.250	0.280	0.280	77
2026-04-14	0.270	0.320	0.250	0.285	0.285	9,144
2026-04-13	0.268	0.279	0.240	0.240	0.240	6,410
2026-04-10	0.319	0.320	0.268	0.284	0.284	2,948
2026-04-09	0.319	0.320	0.300	0.310	0.310	494
2026-04-08	0.300	0.320	0.300	0.310	0.310	123
2026-04-07	0.370	0.370	0.310	0.310	0.310	21,090
2026-04-02	0.300	0.420	0.300	0.346	0.346	26,060
2026-04-01	0.300	0.340	0.290	0.320	0.320	43,853
2026-03-31	0.358	0.358	0.330	0.330	0.330	244
2026-03-30	0.360	0.360	0.330	0.330	0.330	3
2026-03-27	0.330	0.330	0.330	0.330	0.330	340
2026-03-26	0.340	0.340	0.300	0.330	0.330	340
2026-03-25	0.290	0.316	0.290	0.316	0.316	992
2026-03-24	0.320	0.348	0.320	0.320	0.320	3,960
2026-03-23	0.270	0.318	0.270	0.296	0.296	1,187
2026-03-20	0.380	0.380	0.270	0.296	0.296	9,076
2026-03-19	0.320	0.354	0.320	0.354	0.354	5,379
2026-03-18	0.330	0.378	0.330	0.356	0.356	1,905
2026-03-17	0.350	0.398	0.346	0.346	0.346	18,169
2026-03-16	0.458	0.458	0.380	0.386	0.386	1,488
2026-03-13	0.430	0.450	0.404	0.430	0.430	3,665
2026-03-12	0.364	0.392	0.364	0.392	0.392	1,416
2026-03-11	0.358	0.450	0.358	0.380	0.380	13,402
2026-03-10	0.410	0.410	0.360	0.396	0.396	2,280
2026-03-09	0.350	0.380	0.350	0.380	0.380	47
2026-03-06	0.380	0.380	0.380	0.380	0.380	44
2026-03-05	0.346	0.380	0.346	0.380	0.380	44
2026-03-04	0.348	0.380	0.348	0.380	0.380	128
2026-03-03	0.346	0.408	0.346	0.380	0.380	758
2026-03-02	0.384	0.384	0.384	0.384	0.384	2,804
2026-02-27	0.380	0.398	0.346	0.374	0.374	2,804
2026-02-26	0.380	0.410	0.380	0.410	0.410	208
2026-02-25	0.420	0.420	0.410	0.410	0.410	159
2026-02-24	0.420	0.420	0.406	0.406	0.406	101
2026-02-23	0.400	0.400	0.400	0.400	0.400	1,504
2026-02-20	0.380	0.396	0.380	0.396	0.396	1,504
2026-02-19	0.346	0.366	0.346	0.366	0.366	2,833
2026-02-18	0.346	0.380	0.346	0.364	0.364	153
2026-02-17	0.380	0.380	0.346	0.364	0.364	1,228
2026-02-16	0.346	0.380	0.346	0.366	0.366	14,351
2026-02-13	0.410	0.410	0.362	0.362	0.362	10
2026-02-12	0.410	0.410	0.396	0.396	0.396	8
2026-02-11	0.380	0.380	0.380	0.380	0.380	240
2026-02-10	0.400	0.400	0.374	0.374	0.374	196
2026-02-09	0.374	0.374	0.374	0.374	0.374	3,140
2026-02-06	0.350	0.376	0.350	0.376	0.376	3,140
2026-02-05	0.382	0.418	0.382	0.400	0.400	3,600

← NewerPage 3 of 22 · 1,275 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.