MedNation AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.600 | 3.620 | 3.560 | 3.560 | 3.560 | 3,391 |
| 2026-04-30 | 3.580 | 3.600 | 3.500 | 3.500 | 3.500 | 2,951 |
| 2026-04-29 | 3.500 | 3.520 | 3.500 | 3.500 | 3.500 | 9,546 |
| 2026-04-28 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 889 |
| 2026-04-27 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 889 |
| 2026-04-24 | 3.340 | 3.500 | 3.340 | 3.440 | 3.440 | 889 |
| 2026-04-23 | 3.520 | 3.520 | 3.400 | 3.400 | 3.400 | 20 |
| 2026-04-22 | 3.520 | 3.520 | 3.480 | 3.480 | 3.480 | 1,021 |
| 2026-04-21 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 2,149 |
| 2026-04-20 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 2,149 |
| 2026-04-17 | 3.700 | 3.700 | 3.520 | 3.520 | 3.520 | 2,149 |
| 2026-04-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3,700 |
| 2026-04-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3,700 |
| 2026-04-14 | 3.420 | 3.420 | 3.200 | 3.360 | 3.360 | 3,700 |
| 2026-04-13 | 3.540 | 3.540 | 3.340 | 3.340 | 3.340 | 1,011 |
| 2026-04-10 | 3.400 | 3.540 | 3.360 | 3.540 | 3.540 | 497 |
| 2026-04-09 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 5,535 |
| 2026-04-08 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 5,535 |
| 2026-04-07 | 3.320 | 3.340 | 3.320 | 3.340 | 3.340 | 1,000 |
| 2026-04-02 | 3.540 | 3.540 | 3.320 | 3.480 | 3.480 | 5,117 |
| 2026-04-01 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 545 |
| 2026-03-31 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 50 |
| 2026-03-30 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 150 |
| 2026-03-27 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 500 |
| 2026-03-26 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 500 |
| 2026-03-25 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 500 |
| 2026-03-24 | 3.200 | 3.200 | 3.080 | 3.160 | 3.160 | 500 |
| 2026-03-23 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2026-03-20 | 3.180 | 3.220 | 3.140 | 3.140 | 3.140 | 3,450 |
| 2026-03-19 | 3.180 | 3.180 | 3.140 | 3.140 | 3.140 | 50 |
| 2026-03-18 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2026-03-17 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2026-03-16 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2026-03-13 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2026-03-12 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1,647 |
| 2026-03-11 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1,647 |
| 2026-03-10 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1,647 |
| 2026-03-09 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 1,647 |
| 2026-03-06 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 1,647 |
| 2026-03-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,647 |
| 2026-03-04 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1,647 |
| 2026-03-03 | 3.100 | 3.360 | 3.080 | 3.360 | 3.360 | 1,647 |
| 2026-03-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 493 |
| 2026-02-27 | 3.380 | 3.380 | 3.240 | 3.340 | 3.340 | 493 |
| 2026-02-26 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 10,645 |
| 2026-02-25 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 10,645 |
| 2026-02-24 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 10,645 |
| 2026-02-23 | 3.280 | 3.500 | 3.280 | 3.400 | 3.400 | 10,645 |
| 2026-02-20 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 100 |
| 2026-02-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 50 |
| 2026-02-18 | 3.480 | 3.540 | 3.480 | 3.540 | 3.540 | 6,600 |
| 2026-02-17 | 3.300 | 3.580 | 3.220 | 3.580 | 3.580 | 3,660 |
| 2026-02-16 | 3.200 | 3.360 | 3.200 | 3.360 | 3.360 | 1,930 |
| 2026-02-13 | 3.120 | 3.120 | 3.040 | 3.040 | 3.040 | 340 |
| 2026-02-12 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,810 |
| 2026-02-11 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,900 |
| 2026-02-10 | 3.000 | 3.140 | 3.000 | 3.140 | 3.140 | 1,900 |
| 2026-02-09 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 20 |
| 2026-02-06 | 3.000 | 3.200 | 3.000 | 3.140 | 3.140 | 1,460 |
| 2026-02-05 | 3.200 | 3.200 | 3.120 | 3.120 | 3.120 | 8 |
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.