MedNation AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.340 | 4.340 | 4.060 | 4.060 | 4.060 | 1,512 |
| 2026-07-24 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 500 |
| 2026-07-23 | 4.040 | 4.040 | 3.980 | 3.980 | 3.980 | 5,150 |
| 2026-07-22 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 5,000 |
| 2026-07-21 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1,400 |
| 2026-07-20 | 4.200 | 4.200 | 4.120 | 4.120 | 4.120 | 1,400 |
| 2026-07-17 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 5 |
| 2026-07-16 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 5 |
| 2026-07-15 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 50 |
| 2026-07-14 | 4.200 | 4.200 | 4.160 | 4.160 | 4.160 | 50 |
| 2026-07-13 | 4.180 | 4.180 | 4.140 | 4.140 | 4.140 | 300 |
| 2026-07-10 | 4.160 | 4.180 | 4.160 | 4.180 | 4.180 | 45 |
| 2026-07-09 | 4.180 | 4.180 | 4.160 | 4.160 | 4.160 | 20 |
| 2026-07-08 | 4.200 | 4.200 | 4.160 | 4.160 | 4.160 | 576 |
| 2026-07-07 | 4.200 | 4.200 | 4.120 | 4.120 | 4.120 | 150 |
| 2026-07-06 | 4.200 | 4.200 | 4.120 | 4.120 | 4.120 | 83 |
| 2026-07-03 | 4.040 | 4.300 | 4.040 | 4.120 | 4.120 | 12,892 |
| 2026-07-02 | 4.000 | 4.040 | 4.000 | 4.040 | 4.040 | 9,962 |
| 2026-07-01 | 4.040 | 4.040 | 3.960 | 3.960 | 3.960 | 9,988 |
| 2026-06-30 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 50 |
| 2026-06-29 | 4.000 | 4.040 | 4.000 | 4.020 | 4.020 | 4,898 |
| 2026-06-26 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 7,900 |
| 2026-06-25 | 4.000 | 4.040 | 3.960 | 3.960 | 3.960 | 4,113 |
| 2026-06-24 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 5,000 |
| 2026-06-23 | 4.040 | 4.040 | 4.020 | 4.020 | 4.020 | 10 |
| 2026-06-22 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 12 |
| 2026-06-19 | 4.000 | 4.040 | 4.000 | 4.020 | 4.020 | 12 |
| 2026-06-18 | 4.000 | 4.040 | 3.920 | 3.920 | 3.920 | 20 |
| 2026-06-17 | 4.020 | 4.020 | 3.900 | 3.900 | 3.900 | 39 |
| 2026-06-16 | 4.200 | 4.200 | 4.040 | 4.040 | 4.040 | 2,316 |
| 2026-06-15 | 4.340 | 4.340 | 4.220 | 4.320 | 4.320 | 962 |
| 2026-06-12 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 800 |
| 2026-06-11 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 800 |
| 2026-06-10 | 4.200 | 4.340 | 4.200 | 4.340 | 4.340 | 800 |
| 2026-06-09 | 4.300 | 4.340 | 4.300 | 4.340 | 4.340 | 169 |
| 2026-06-08 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 50 |
| 2026-06-05 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 50 |
| 2026-06-04 | 4.300 | 4.300 | 4.180 | 4.180 | 4.180 | 50 |
| 2026-06-03 | 4.380 | 4.380 | 4.280 | 4.280 | 4.280 | 1,169 |
| 2026-06-02 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 2,000 |
| 2026-06-01 | 4.300 | 4.360 | 4.300 | 4.360 | 4.360 | 1,000 |
| 2026-05-29 | 4.400 | 4.400 | 4.280 | 4.280 | 4.280 | 100 |
| 2026-05-28 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1,103 |
| 2026-05-27 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,103 |
| 2026-05-26 | 4.380 | 4.380 | 4.240 | 4.240 | 4.240 | 1,103 |
| 2026-05-25 | 4.280 | 4.480 | 4.200 | 4.240 | 4.240 | 4,400 |
| 2026-05-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,275 |
| 2026-05-21 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1,275 |
| 2026-05-20 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1,275 |
| 2026-05-19 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1,275 |
| 2026-05-18 | 3.800 | 3.880 | 3.800 | 3.880 | 3.880 | 1,275 |
| 2026-05-15 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 50 |
| 2026-05-14 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 4,900 |
| 2026-05-13 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 1,810 |
| 2026-05-12 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 27 |
| 2026-05-11 | 3.620 | 3.700 | 3.620 | 3.700 | 3.700 | 7,601 |
| 2026-05-08 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 177 |
| 2026-05-07 | 3.620 | 3.620 | 3.580 | 3.580 | 3.580 | 177 |
| 2026-05-06 | 3.620 | 3.620 | 3.520 | 3.520 | 3.520 | 5,410 |
| 2026-05-05 | 3.620 | 3.620 | 3.520 | 3.520 | 3.520 | 41 |
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.