medondo holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.372	0.372	0.372	0.372	0.372	0
2025-05-21	0.368	0.388	0.352	0.370	0.370	16,358
2025-05-20	0.342	0.396	0.342	0.376	0.376	4,031
2025-05-19	0.390	0.398	0.360	0.372	0.372	5,022
2025-05-16	0.344	0.344	0.344	0.344	0.344	0
2025-05-15	0.326	0.344	0.326	0.344	0.344	6,178
2025-05-14	0.346	0.346	0.346	0.346	0.346	0
2025-05-13	0.358	0.358	0.330	0.346	0.346	14,737
2025-05-12	0.338	0.358	0.338	0.350	0.350	911
2025-05-09	0.338	0.378	0.300	0.338	0.338	27,491
2025-05-08	0.358	0.360	0.320	0.320	0.320	1,960
2025-05-07	0.378	0.378	0.350	0.350	0.350	2,020
2025-05-06	0.360	0.360	0.356	0.356	0.356	2,000
2025-05-05	0.380	0.456	0.376	0.410	0.410	5,959
2025-05-02	0.340	0.418	0.340	0.370	0.370	954
2025-04-30	0.340	0.380	0.340	0.380	0.380	38
2025-04-29	0.350	0.390	0.340	0.382	0.382	3,015
2025-04-28	0.380	0.382	0.356	0.382	0.382	2,151
2025-04-25	0.382	0.400	0.360	0.366	0.366	34,593
2025-04-24	0.308	0.428	0.302	0.428	0.428	8,062
2025-04-23	0.392	0.402	0.312	0.328	0.328	40,380
2025-04-22	0.388	0.488	0.388	0.436	0.436	13,470
2025-04-17	0.380	0.428	0.302	0.356	0.356	53,574
2025-04-16	0.388	0.520	0.388	0.396	0.396	29,262
2025-04-15	0.346	0.346	0.346	0.346	0.346	0
2025-04-14	0.350	0.388	0.346	0.346	0.346	2,023
2025-04-11	0.368	0.390	0.350	0.370	0.370	10,322
2025-04-10	0.350	0.390	0.320	0.336	0.336	8,739
2025-04-09	0.420	0.420	0.380	0.380	0.380	2,591
2025-04-08	0.300	0.420	0.300	0.420	0.420	10,527
2025-04-07	0.438	0.438	0.270	0.292	0.292	56,471
2025-04-04	0.396	0.396	0.396	0.396	0.396	0
2025-04-03	0.470	0.470	0.340	0.420	0.420	16,640
2025-04-02	0.430	0.430	0.430	0.430	0.430	0
2025-04-01	0.480	0.480	0.400	0.426	0.426	2,272
2025-03-31	0.420	0.500	0.420	0.476	0.476	5,629
2025-03-28	0.430	0.490	0.430	0.460	0.460	7,500
2025-03-27	0.470	0.470	0.466	0.466	0.466	218
2025-03-26	0.450	0.450	0.436	0.436	0.436	3,000
2025-03-25	0.450	0.456	0.450	0.456	0.456	1,200
2025-03-24	0.476	0.476	0.476	0.476	0.476	0
2025-03-21	0.500	0.500	0.476	0.476	0.476	18
2025-03-20	0.500	0.500	0.460	0.476	0.476	2,036
2025-03-19	0.500	0.510	0.480	0.480	0.480	5,092
2025-03-18	0.420	0.500	0.380	0.480	0.480	19,237
2025-03-17	0.440	0.440	0.440	0.440	0.440	0
2025-03-14	0.500	0.500	0.420	0.440	0.440	28,343
2025-03-13	0.500	0.500	0.480	0.490	0.490	3,747
2025-03-12	0.410	0.500	0.410	0.490	0.490	6,109
2025-03-11	0.440	0.440	0.430	0.430	0.430	2,000
2025-03-10	0.464	0.466	0.460	0.466	0.466	2,999
2025-03-07	0.498	0.500	0.464	0.482	0.482	8,200
2025-03-06	0.500	0.500	0.482	0.482	0.482	6,000
2025-03-05	0.520	0.550	0.520	0.550	0.550	6,500
2025-03-04	0.605	0.605	0.565	0.565	0.565	4,500
2025-03-03	0.640	0.640	0.635	0.635	0.635	1,199
2025-02-28	0.630	0.675	0.600	0.675	0.675	8,467
2025-02-27	0.675	0.675	0.655	0.655	0.655	3,300
2025-02-26	0.625	0.655	0.625	0.655	0.655	5,333
2025-02-25	0.615	0.615	0.600	0.605	0.605	9,946

← NewerPage 7 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.