MedNation AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 215 |
| 2026-10-15 | 4.060 | 4.100 | 4.060 | 4.060 | 4.060 | 215 |
| 2026-10-14 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 14 |
| 2026-10-13 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 14 |
| 2026-10-12 | 3.960 | 4.040 | 3.960 | 4.040 | 4.040 | 14 |
| 2026-10-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 14 |
| 2026-10-08 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 14 |
| 2026-10-07 | 3.980 | 3.980 | 3.960 | 3.960 | 3.960 | 14 |
| 2026-10-06 | 4.040 | 4.040 | 4.020 | 4.020 | 4.020 | 14 |
| 2026-10-05 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 14 |
| 2026-10-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 14 |
| 2026-10-01 | 4.060 | 4.100 | 4.060 | 4.060 | 4.060 | 14 |
| 2026-09-30 | 4.020 | 4.020 | 3.920 | 3.920 | 3.920 | 326 |
| 2026-09-29 | 4.020 | 4.060 | 4.020 | 4.060 | 4.060 | 32 |
| 2026-09-28 | 4.060 | 4.060 | 3.920 | 4.020 | 4.020 | 32 |
| 2026-09-25 | 4.020 | 4.020 | 3.920 | 4.000 | 4.000 | 297 |
| 2026-09-24 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 626 |
| 2026-09-23 | 4.020 | 4.100 | 3.920 | 4.060 | 4.060 | 626 |
| 2026-09-22 | 4.020 | 4.100 | 4.020 | 4.020 | 4.020 | 1,400 |
| 2026-09-21 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 4,241 |
| 2026-09-18 | 4.060 | 4.100 | 4.000 | 4.020 | 4.020 | 4,241 |
| 2026-09-17 | 4.060 | 4.120 | 4.000 | 4.020 | 4.020 | 6,316 |
| 2026-09-16 | 4.020 | 4.060 | 4.000 | 4.060 | 4.060 | 1,600 |
| 2026-09-15 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 250 |
| 2026-09-14 | 4.020 | 4.040 | 4.000 | 4.000 | 4.000 | 447 |
| 2026-09-11 | 4.020 | 4.040 | 4.020 | 4.020 | 4.020 | 1,100 |
| 2026-09-10 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1,100 |
| 2026-09-09 | 4.080 | 4.080 | 4.020 | 4.020 | 4.020 | 1,100 |
| 2026-09-08 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1,200 |
| 2026-09-07 | 4.060 | 4.080 | 4.060 | 4.080 | 4.080 | 1,200 |
| 2026-09-04 | 4.100 | 4.100 | 4.060 | 4.060 | 4.060 | 1,700 |
| 2026-09-03 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 52 |
| 2026-09-02 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 52 |
| 2026-09-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,226 |
| 2026-08-31 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1,226 |
| 2026-08-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,226 |
| 2026-08-27 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 1,226 |
| 2026-08-26 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 5,040 |
| 2026-08-25 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 5,040 |
| 2026-08-24 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 5,040 |
| 2026-08-21 | 3.960 | 4.080 | 3.960 | 4.080 | 4.080 | 5,040 |
| 2026-08-20 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 537 |
| 2026-08-19 | 3.840 | 4.000 | 3.840 | 4.000 | 4.000 | 537 |
| 2026-08-18 | 3.920 | 3.980 | 3.920 | 3.980 | 3.980 | 6,538 |
| 2026-08-17 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 768 |
| 2026-08-14 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 768 |
| 2026-08-13 | 4.000 | 4.020 | 3.840 | 4.020 | 4.020 | 768 |
| 2026-08-12 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1,220 |
| 2026-08-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,220 |
| 2026-08-10 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 825 |
| 2026-08-07 | 4.160 | 4.160 | 4.080 | 4.100 | 4.100 | 825 |
| 2026-08-06 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 1,660 |
| 2026-08-05 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 1,660 |
| 2026-08-04 | 4.200 | 4.300 | 4.080 | 4.240 | 4.240 | 1,660 |
| 2026-08-03 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 575 |
| 2026-07-31 | 4.100 | 4.160 | 4.100 | 4.120 | 4.120 | 50 |
| 2026-07-30 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 5 |
| 2026-07-29 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 5 |
| 2026-07-28 | 4.160 | 4.160 | 4.020 | 4.020 | 4.020 | 5 |
| 2026-07-27 | 4.340 | 4.340 | 4.060 | 4.060 | 4.060 | 1,512 |
Page 1 of 8 · 444 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.