MedNation AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 850 |
| 2025-11-04 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 800 |
| 2025-11-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 100 |
| 2025-10-31 | 3.300 | 3.360 | 3.300 | 3.340 | 3.340 | 100 |
| 2025-10-30 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 50 |
| 2025-10-29 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 50 |
| 2025-10-28 | 3.360 | 3.360 | 3.340 | 3.340 | 3.340 | 50 |
| 2025-10-27 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 5,843 |
| 2025-10-24 | 3.300 | 3.340 | 3.280 | 3.340 | 3.340 | 5,843 |
| 2025-10-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 12 |
| 2025-10-22 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 12 |
| 2025-10-21 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 50 |
| 2025-10-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 998 |
| 2025-10-17 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 998 |
| 2025-10-16 | 2.900 | 2.940 | 2.900 | 2.940 | 2.940 | 998 |
| 2025-10-15 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1,000 |
| 2025-10-14 | 3.100 | 3.100 | 2.960 | 3.060 | 3.060 | 2,106 |
| 2025-10-13 | 2.920 | 3.000 | 2.920 | 3.000 | 3.000 | 200 |
| 2025-10-10 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 3,250 |
| 2025-10-09 | 3.000 | 3.000 | 2.680 | 2.680 | 2.680 | 3,250 |
| 2025-10-08 | 2.920 | 3.000 | 2.900 | 2.940 | 2.940 | 3,144 |
| 2025-10-07 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 500 |
| 2025-10-06 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2025-10-03 | 2.540 | 2.600 | 2.540 | 2.600 | 2.600 | 1,025 |
| 2025-10-02 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 1,050 |
| 2025-10-01 | 2.500 | 2.500 | 2.440 | 2.440 | 2.440 | 1,050 |
| 2025-09-30 | 2.500 | 2.500 | 2.360 | 2.420 | 2.420 | 1,253 |
| 2025-09-29 | 2.440 | 2.440 | 2.400 | 2.400 | 2.400 | 50 |
| 2025-09-26 | 2.500 | 2.500 | 2.480 | 2.480 | 2.480 | 173 |
| 2025-09-25 | 2.420 | 2.480 | 2.400 | 2.400 | 2.400 | 2,500 |
| 2025-09-24 | 2.400 | 2.400 | 2.300 | 2.360 | 2.360 | 1,314 |
| 2025-09-23 | 2.340 | 2.400 | 2.300 | 2.340 | 2.340 | 4,256 |
| 2025-09-22 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 100 |
| 2025-09-19 | 2.260 | 2.280 | 2.260 | 2.280 | 2.280 | 17 |
| 2025-09-18 | 2.140 | 2.260 | 2.140 | 2.260 | 2.260 | 2,200 |
| 2025-09-17 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 2,147 |
| 2025-09-16 | 2.080 | 2.140 | 2.060 | 2.140 | 2.140 | 2,147 |
| 2025-09-15 | 1.950 | 2.120 | 1.950 | 2.120 | 2.120 | 486 |
| 2025-09-12 | 1.900 | 2.200 | 1.900 | 2.060 | 2.060 | 5,200 |
| 2025-09-11 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 5,000 |
| 2025-09-10 | 1.920 | 1.940 | 1.920 | 1.940 | 1.940 | 5,000 |
| 2025-09-09 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1,123 |
| 2025-09-08 | 1.940 | 1.940 | 1.850 | 1.860 | 1.860 | 1,123 |
| 2025-09-05 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 500 |
| 2025-09-04 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 500 |
| 2025-09-03 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 3,600 |
| 2025-09-02 | 1.890 | 1.910 | 1.860 | 1.870 | 1.870 | 3,600 |
| 2025-09-01 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,233 |
| 2025-08-29 | 1.900 | 1.900 | 1.800 | 1.850 | 1.850 | 1,233 |
| 2025-08-28 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 2,052 |
| 2025-08-27 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2,052 |
| 2025-08-26 | 2.000 | 2.000 | 1.910 | 1.910 | 1.910 | 2,052 |
| 2025-08-25 | 1.900 | 1.940 | 1.900 | 1.940 | 1.940 | 200 |
| 2025-08-22 | 1.840 | 1.880 | 1.840 | 1.880 | 1.880 | 4,800 |
| 2025-08-21 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 720 |
| 2025-08-20 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 720 |
| 2025-08-19 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 720 |
| 2025-08-18 | 1.710 | 1.840 | 1.710 | 1.840 | 1.840 | 720 |
| 2025-08-15 | 1.690 | 1.760 | 1.690 | 1.760 | 1.760 | 2,000 |
| 2025-08-14 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 470 |
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.