Going Public Media Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	1.560	1.630	1.560	1.630	2.970	950
2023-12-14	1.430	1.550	1.430	1.520	2.769	966
2023-12-13	1.350	1.380	1.350	1.380	2.514	26
2023-12-12	1.380	1.380	1.380	1.380	2.514	0
2023-12-11	1.420	1.420	1.390	1.390	2.532	100
2023-12-08	1.560	1.560	1.390	1.400	2.551	2,485
2023-12-07	1.680	1.680	1.620	1.620	2.951	138
2023-12-06	1.590	1.590	1.590	1.590	2.897	0
2023-12-05	1.620	1.620	1.620	1.620	2.951	0
2023-12-04	1.620	1.620	1.620	1.620	2.951	0
2023-12-01	1.620	1.620	1.620	1.620	2.951	0
2023-11-30	1.620	1.620	1.620	1.620	2.951	0
2023-11-29	1.620	1.620	1.620	1.620	2.951	0
2023-11-28	1.620	1.620	1.620	1.620	2.951	0
2023-11-27	1.620	1.620	1.620	1.620	2.951	0
2023-11-24	1.620	1.620	1.620	1.620	2.951	0
2023-11-23	1.620	1.620	1.620	1.620	2.951	0
2023-11-22	1.680	1.680	1.620	1.620	2.951	86
2023-11-21	1.620	1.620	1.620	1.620	2.951	0
2023-11-20	1.640	1.640	1.620	1.620	2.951	89
2023-11-17	1.620	1.620	1.620	1.620	2.951	0
2023-11-16	1.620	1.620	1.620	1.620	2.951	0
2023-11-15	1.620	1.620	1.620	1.620	2.951	0
2023-11-14	1.630	1.680	1.620	1.620	2.951	740
2023-11-13	1.620	1.620	1.620	1.620	2.951	0
2023-11-10	1.620	1.620	1.620	1.620	2.951	0
2023-11-09	1.620	1.620	1.620	1.620	2.951	0
2023-11-08	1.640	1.640	1.640	1.640	2.988	0
2023-11-07	1.620	1.640	1.620	1.640	2.988	83
2023-11-06	1.690	1.690	1.690	1.690	3.079	0
2023-11-03	1.690	1.690	1.690	1.690	3.079	0
2023-11-02	1.650	1.690	1.650	1.690	3.079	13
2023-11-01	1.640	1.640	1.640	1.640	2.988	0
2023-10-31	1.690	1.690	1.690	1.690	3.079	0
2023-10-30	1.670	1.690	1.670	1.690	3.079	300
2023-10-27	1.700	1.720	1.660	1.720	3.134	350
2023-10-26	1.740	1.740	1.740	1.740	3.170	0
2023-10-25	1.740	1.740	1.740	1.740	3.170	0
2023-10-24	1.740	1.740	1.740	1.740	3.170	0
2023-10-23	1.740	1.740	1.740	1.740	3.170	0
2023-10-20	1.760	1.760	1.760	1.760	3.206	0
2023-10-19	1.760	1.760	1.760	1.760	3.206	0
2023-10-18	1.770	1.770	1.770	1.770	3.225	0
2023-10-17	1.770	1.770	1.770	1.770	3.225	0
2023-10-16	1.770	1.770	1.770	1.770	3.225	0
2023-10-13	1.770	1.770	1.770	1.770	3.225	0
2023-10-12	1.770	1.770	1.770	1.770	3.225	0
2023-10-11	1.790	1.790	1.790	1.790	3.261	0
2023-10-10	1.790	1.790	1.790	1.790	3.261	0
2023-10-09	1.800	1.800	1.800	1.800	3.279	0
2023-10-06	1.800	1.800	1.800	1.800	3.279	0
2023-10-05	1.820	1.820	1.820	1.820	3.316	0
2023-10-04	1.800	1.840	1.800	1.840	3.352	710
2023-10-03	1.800	1.840	1.800	1.840	3.352	189
2023-10-02	1.760	1.760	1.760	1.760	3.206	0
2023-09-29	1.760	1.760	1.760	1.760	3.206	0
2023-09-28	1.760	1.760	1.760	1.760	3.206	0
2023-09-27	1.760	1.760	1.760	1.760	3.206	0
2023-09-26	1.790	1.790	1.760	1.760	3.206	768
2023-09-25	1.840	1.840	1.840	1.840	3.352	0

← NewerPage 13 of 22 · 1,279 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.