medondo holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.640	0.640	0.640	0.640	0.640	0
2025-02-21	0.640	0.640	0.640	0.640	0.640	400
2025-02-20	0.615	0.640	0.615	0.640	0.640	326
2025-02-19	0.635	0.650	0.615	0.650	0.650	908
2025-02-18	0.640	0.640	0.640	0.640	0.640	0
2025-02-17	0.595	0.640	0.595	0.640	0.640	34,537
2025-02-14	0.610	0.610	0.560	0.565	0.565	16,980
2025-02-13	0.655	0.655	0.655	0.655	0.655	0
2025-02-12	0.665	0.665	0.630	0.665	0.665	21,464
2025-02-11	0.705	0.710	0.685	0.685	0.685	3,073
2025-02-10	0.655	0.655	0.655	0.655	0.655	0
2025-02-07	0.685	0.685	0.655	0.655	0.655	15
2025-02-06	0.685	0.685	0.625	0.655	0.655	12,733
2025-02-05	0.650	0.665	0.650	0.655	0.655	7,100
2025-02-04	0.665	0.665	0.610	0.650	0.650	7,537
2025-02-03	0.600	0.695	0.600	0.650	0.650	9,500
2025-01-31	0.750	0.750	0.620	0.710	0.710	19,356
2025-01-30	0.745	0.750	0.705	0.705	0.705	4,923
2025-01-29	0.690	0.710	0.690	0.710	0.710	1,000
2025-01-28	0.745	0.750	0.720	0.720	0.720	12,000
2025-01-27	0.710	0.725	0.700	0.725	0.725	4,750
2025-01-24	0.725	0.725	0.725	0.725	0.725	0
2025-01-23	0.725	0.725	0.725	0.725	0.725	0
2025-01-22	0.680	0.730	0.680	0.730	0.730	5,585
2025-01-21	0.655	0.655	0.655	0.655	0.655	0
2025-01-20	0.655	0.655	0.655	0.655	0.655	0
2025-01-17	0.655	0.655	0.655	0.655	0.655	0
2025-01-16	0.700	0.700	0.655	0.655	0.655	12,458
2025-01-15	0.710	0.715	0.700	0.715	0.715	7,000
2025-01-14	0.700	0.750	0.700	0.730	0.730	2,525
2025-01-13	0.750	0.750	0.670	0.690	0.690	9,498
2025-01-10	0.700	0.750	0.680	0.710	0.710	35,122
2025-01-09	0.620	0.695	0.620	0.695	0.695	166
2025-01-08	0.645	0.645	0.645	0.645	0.645	0
2025-01-07	0.650	0.650	0.610	0.645	0.645	9,290
2025-01-06	0.580	0.625	0.550	0.625	0.625	13,681
2025-01-03	0.600	0.655	0.600	0.610	0.610	7,744
2025-01-02	0.695	0.695	0.600	0.625	0.625	8,848
2024-12-30	0.715	0.715	0.715	0.715	0.715	0
2024-12-27	0.695	0.740	0.695	0.715	0.715	49,867
2024-12-23	0.650	0.700	0.620	0.685	0.685	34,327
2024-12-20	0.640	0.680	0.640	0.660	0.660	26,287
2024-12-19	0.610	0.610	0.600	0.610	0.610	14,720
2024-12-18	0.545	0.620	0.545	0.620	0.620	10,905
2024-12-17	0.545	0.550	0.540	0.545	0.545	4,601
2024-12-16	0.510	0.510	0.510	0.510	0.510	0
2024-12-13	0.480	0.510	0.480	0.510	0.510	86
2024-12-12	0.525	0.535	0.510	0.510	0.510	10,456
2024-12-11	0.525	0.560	0.520	0.530	0.530	392
2024-12-10	0.496	0.496	0.496	0.496	0.496	0
2024-12-09	0.500	0.500	0.462	0.496	0.496	8,352
2024-12-06	0.430	0.500	0.430	0.480	0.480	8,038
2024-12-05	0.432	0.470	0.430	0.460	0.460	3,562
2024-12-04	0.468	0.490	0.460	0.460	0.460	11,339
2024-12-03	0.428	0.480	0.380	0.478	0.478	32,171
2024-12-02	0.450	0.490	0.392	0.440	0.440	15,597
2024-11-29	0.525	0.525	0.470	0.470	0.470	6,221
2024-11-28	0.540	0.540	0.540	0.540	0.540	0
2024-11-27	0.560	0.560	0.505	0.540	0.540	3,000
2024-11-26	0.600	0.600	0.575	0.575	0.575	82

← NewerPage 8 of 22 · 1,279 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.