medondo holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.450	0.450	0.450	0.450	0.450	105
2025-11-04	0.478	0.480	0.450	0.450	0.450	6,233
2025-11-03	0.440	0.440	0.440	0.440	0.440	40
2025-10-31	0.454	0.468	0.440	0.440	0.440	4,635
2025-10-30	0.505	0.505	0.470	0.472	0.472	119
2025-10-29	0.490	0.490	0.490	0.490	0.490	2,890
2025-10-28	0.462	0.510	0.462	0.500	0.500	2,890
2025-10-27	0.452	0.496	0.452	0.496	0.496	733
2025-10-24	0.490	0.496	0.452	0.496	0.496	2,278
2025-10-23	0.490	0.496	0.490	0.496	0.496	1,059
2025-10-22	0.500	0.555	0.500	0.520	0.520	1,405
2025-10-21	0.510	0.535	0.500	0.535	0.535	3,447
2025-10-20	0.570	0.580	0.505	0.545	0.545	4,479
2025-10-17	0.480	0.550	0.480	0.520	0.520	302
2025-10-16	0.490	0.515	0.482	0.515	0.515	216
2025-10-15	0.545	0.550	0.515	0.515	0.515	173
2025-10-14	0.570	0.570	0.515	0.515	0.515	1,480
2025-10-13	0.470	0.555	0.470	0.515	0.515	114
2025-10-10	0.500	0.510	0.500	0.510	0.510	126
2025-10-09	0.505	0.565	0.500	0.535	0.535	1,292
2025-10-08	0.570	0.570	0.570	0.570	0.570	34,293
2025-10-07	0.535	0.580	0.530	0.570	0.570	1,074
2025-10-06	0.550	0.550	0.550	0.550	0.550	3,339
2025-10-03	0.520	0.550	0.520	0.550	0.550	484
2025-10-02	0.540	0.555	0.530	0.555	0.555	209
2025-10-01	0.560	0.595	0.545	0.570	0.570	1,353
2025-09-30	0.645	0.645	0.645	0.645	0.645	1,018
2025-09-29	0.595	0.645	0.535	0.645	0.645	13,937
2025-09-26	0.590	0.590	0.520	0.560	0.560	63
2025-09-25	0.550	0.600	0.550	0.570	0.570	12,419
2025-09-24	0.670	0.775	0.550	0.595	0.595	47,591
2025-09-23	0.530	0.825	0.500	0.660	0.660	45,684
2025-09-22	0.490	0.490	0.490	0.490	0.490	5,161
2025-09-19	0.500	0.500	0.432	0.490	0.490	3,536
2025-09-18	0.432	0.500	0.432	0.466	0.466	466
2025-09-17	0.482	0.482	0.466	0.466	0.466	6,699
2025-09-16	0.500	0.515	0.482	0.515	0.515	339
2025-09-15	0.550	0.550	0.500	0.535	0.535	5,747
2025-09-12	0.560	0.560	0.482	0.510	0.510	1,491
2025-09-11	0.460	0.540	0.460	0.510	0.510	11,880
2025-09-10	0.382	0.458	0.380	0.420	0.420	691
2025-09-09	0.382	0.438	0.382	0.412	0.412	252
2025-09-08	0.426	0.426	0.426	0.426	0.426	866
2025-09-05	0.426	0.426	0.426	0.426	0.426	387
2025-09-04	0.412	0.426	0.410	0.426	0.426	387
2025-09-03	0.505	0.505	0.380	0.414	0.414	3,086
2025-09-02	0.418	0.510	0.382	0.470	0.470	5,627
2025-09-01	0.460	0.460	0.390	0.390	0.390	748
2025-08-29	0.446	0.446	0.446	0.446	0.446	1,278
2025-08-28	0.460	0.460	0.440	0.440	0.440	1,278
2025-08-27	0.450	0.450	0.420	0.440	0.440	882
2025-08-26	0.416	0.416	0.416	0.416	0.416	500
2025-08-25	0.430	0.430	0.410	0.410	0.410	2,000
2025-08-22	0.466	0.466	0.466	0.466	0.466	50
2025-08-21	0.466	0.466	0.466	0.466	0.466	50
2025-08-20	0.466	0.466	0.466	0.466	0.466	50
2025-08-19	0.490	0.490	0.466	0.466	0.466	50
2025-08-18	0.430	0.464	0.430	0.464	0.464	374
2025-08-15	0.500	0.500	0.464	0.464	0.464	198
2025-08-14	0.430	0.430	0.430	0.430	0.430	26

← NewerPage 5 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.