Going Public Media Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	1.620	1.620	1.590	1.590	2.931	318
2024-08-29	1.600	1.600	1.600	1.600	2.949	0
2024-08-28	1.610	1.630	1.610	1.620	2.986	300
2024-08-27	1.600	1.600	1.590	1.590	2.931	60
2024-08-26	1.590	1.590	1.590	1.590	2.931	0
2024-08-23	1.590	1.590	1.590	1.590	2.931	0
2024-08-22	1.580	1.580	1.580	1.580	2.912	0
2024-08-21	1.570	1.580	1.570	1.580	2.912	174
2024-08-20	1.600	1.640	1.600	1.620	2.986	640
2024-08-19	1.600	1.620	1.600	1.620	2.986	6
2024-08-16	1.640	1.640	1.620	1.620	2.986	605
2024-08-15	1.630	1.630	1.630	1.630	3.004	0
2024-08-14	1.630	1.630	1.630	1.630	3.004	0
2024-08-13	1.630	1.630	1.630	1.630	3.004	0
2024-08-12	1.660	1.660	1.630	1.630	3.004	480
2024-08-09	1.690	1.700	1.690	1.700	3.133	39
2024-08-08	1.650	1.650	1.650	1.650	3.041	0
2024-08-07	1.690	1.690	1.650	1.650	3.041	6
2024-08-06	1.650	1.650	1.650	1.650	3.041	0
2024-08-05	1.650	1.650	1.650	1.650	3.041	0
2024-08-02	1.660	1.660	1.660	1.660	3.060	0
2024-08-01	1.660	1.660	1.660	1.660	3.060	0
2024-07-31	1.690	1.690	1.660	1.660	3.060	34
2024-07-30	1.660	1.660	1.660	1.660	3.060	0
2024-07-29	1.680	1.680	1.660	1.660	3.060	420
2024-07-26	1.650	1.650	1.650	1.650	3.041	0
2024-07-25	1.630	1.650	1.630	1.650	3.041	330
2024-07-24	1.660	1.660	1.660	1.660	3.060	0
2024-07-23	1.650	1.650	1.650	1.650	3.041	0
2024-07-22	1.660	1.660	1.660	1.660	3.060	0
2024-07-19	1.660	1.660	1.660	1.660	3.060	0
2024-07-18	1.660	1.660	1.660	1.660	3.060	0
2024-07-17	1.660	1.660	1.660	1.660	3.060	0
2024-07-16	1.670	1.670	1.670	1.670	3.078	0
2024-07-15	1.650	1.650	1.650	1.650	3.041	0
2024-07-12	1.650	1.650	1.650	1.650	3.041	0
2024-07-11	1.630	1.630	1.630	1.630	3.004	166
2024-07-10	1.690	1.690	1.630	1.660	3.060	0
2024-07-09	1.690	1.690	1.690	1.690	3.115	0
2024-07-08	1.670	1.690	1.650	1.690	3.115	631
2024-07-05	1.700	1.700	1.700	1.700	3.133	0
2024-07-04	1.690	1.690	1.690	1.690	3.115	0
2024-07-03	1.700	1.710	1.700	1.710	3.152	893
2024-07-02	1.700	1.700	1.650	1.650	3.041	164
2024-07-01	1.690	1.690	1.650	1.650	3.041	385
2024-06-28	1.690	1.690	1.650	1.650	3.041	62
2024-06-27	1.670	1.670	1.670	1.670	3.078	0
2024-06-26	1.730	1.730	1.690	1.690	3.115	450
2024-06-25	1.730	1.730	1.730	1.730	3.189	0
2024-06-24	1.700	1.730	1.700	1.730	3.152	1,333
2024-06-21	1.650	1.650	1.650	1.650	3.006	0
2024-06-20	1.630	1.630	1.630	1.630	2.970	0
2024-06-19	1.650	1.650	1.650	1.650	3.006	0
2024-06-18	1.650	1.650	1.650	1.650	3.006	0
2024-06-17	1.640	1.650	1.640	1.650	3.006	666
2024-06-14	1.580	1.580	1.580	1.580	2.878	0
2024-06-13	1.650	1.650	1.620	1.620	2.951	40
2024-06-12	1.600	1.600	1.600	1.600	2.915	0
2024-06-11	1.600	1.620	1.600	1.610	2.933	2,641
2024-06-10	1.650	1.650	1.650	1.650	3.006	0

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.5000 EUR
2025-07-01	2.1000 EUR
2024-06-25	0.0200 EUR
2023-06-30	0.0600 EUR
2022-05-16	0.2500 EUR
2021-05-03	0.1000 EUR
2020-09-25	0.4000 EUR
2019-09-17	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.