medondo holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.625	0.625	0.625	0.625	0.625	0
2024-11-22	0.580	0.625	0.580	0.625	0.625	8,927
2024-11-21	0.610	0.610	0.560	0.560	0.560	156
2024-11-20	0.615	0.630	0.570	0.570	0.570	18,693
2024-11-19	0.600	0.635	0.600	0.625	0.625	6,139
2024-11-18	0.600	0.600	0.600	0.600	0.600	0
2024-11-15	0.600	0.600	0.600	0.600	0.600	0
2024-11-14	0.500	0.600	0.500	0.600	0.600	29,814
2024-11-13	0.492	0.505	0.492	0.505	0.505	26,573
2024-11-12	0.530	0.530	0.452	0.476	0.476	61,008
2024-11-11	0.575	0.575	0.494	0.496	0.496	6,020
2024-11-08	0.530	0.555	0.530	0.555	0.555	2,000
2024-11-07	0.482	0.510	0.480	0.510	0.510	68
2024-11-06	0.560	0.560	0.482	0.515	0.515	2,040
2024-11-05	0.580	0.580	0.580	0.580	0.580	0
2024-11-04	0.600	0.630	0.595	0.595	0.595	19,500
2024-11-01	0.580	0.650	0.520	0.630	0.630	26,222
2024-10-31	0.560	0.600	0.545	0.585	0.585	27,013
2024-10-30	0.550	0.570	0.550	0.570	0.570	5,260
2024-10-29	0.545	0.545	0.525	0.525	0.525	19
2024-10-28	0.545	0.545	0.525	0.525	0.525	10,934
2024-10-25	0.545	0.545	0.480	0.505	0.505	2,235
2024-10-24	0.575	0.575	0.500	0.500	0.500	11,198
2024-10-23	0.595	0.600	0.570	0.585	0.585	8,700
2024-10-22	0.560	0.595	0.560	0.580	0.580	2,193
2024-10-21	0.580	0.595	0.570	0.585	0.585	10,715
2024-10-18	0.600	0.630	0.600	0.605	0.605	22,000
2024-10-17	0.670	0.670	0.625	0.625	0.625	17,210
2024-10-16	0.690	0.690	0.690	0.690	0.690	0
2024-10-15	0.650	0.740	0.620	0.705	0.705	24,404
2024-10-14	0.665	0.725	0.605	0.690	0.690	89,895
2024-10-11	0.735	0.740	0.735	0.735	0.735	6,385
2024-10-10	0.730	0.735	0.715	0.735	0.735	2,063
2024-10-09	0.745	0.765	0.745	0.745	0.745	57,795
2024-10-08	0.725	0.725	0.725	0.725	0.725	0
2024-10-07	0.665	0.780	0.665	0.725	0.725	21,233
2024-10-04	0.660	0.660	0.615	0.630	0.630	11,995
2024-10-03	0.720	0.720	0.600	0.650	0.650	48,089
2024-10-02	0.750	0.790	0.750	0.765	0.765	2,238
2024-10-01	0.800	0.800	0.785	0.785	0.785	12,484
2024-09-30	0.780	0.820	0.780	0.820	0.820	2,050
2024-09-27	0.870	0.870	0.800	0.810	0.810	102
2024-09-26	0.850	0.860	0.850	0.860	0.860	7,600
2024-09-25	0.850	0.880	0.780	0.820	0.820	3,803
2024-09-24	0.780	0.830	0.740	0.820	0.820	5,676
2024-09-23	0.800	0.860	0.800	0.815	0.815	107
2024-09-20	0.820	0.820	0.790	0.790	0.790	185
2024-09-19	0.760	0.810	0.760	0.790	0.790	10,815
2024-09-18	0.795	0.795	0.785	0.785	0.785	20
2024-09-17	0.750	0.770	0.750	0.770	0.770	13
2024-09-16	0.820	0.820	0.780	0.780	0.780	3,625
2024-09-13	0.780	0.780	0.780	0.780	0.780	0
2024-09-12	0.790	0.810	0.750	0.780	0.780	3,538
2024-09-11	0.820	0.860	0.755	0.755	0.755	6,090
2024-09-10	0.820	0.880	0.820	0.830	0.830	2,105
2024-09-09	0.810	0.880	0.760	0.760	0.760	10,818
2024-09-06	0.830	0.840	0.830	0.840	0.840	2,137
2024-09-05	0.760	0.840	0.740	0.805	0.805	7,755
2024-09-04	0.770	0.840	0.770	0.810	0.810	337
2024-09-03	0.820	0.820	0.820	0.820	0.820	0

← NewerPage 9 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.