Going Public Media Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.860	1.860	1.860	1.860	3.389	0
2023-09-21	1.860	1.860	1.860	1.860	3.389	0
2023-09-20	1.900	1.900	1.860	1.860	3.389	183
2023-09-19	1.820	1.820	1.820	1.820	3.316	0
2023-09-18	1.820	1.820	1.820	1.820	3.316	0
2023-09-15	1.830	1.830	1.830	1.830	3.334	0
2023-09-14	1.780	1.780	1.780	1.780	3.243	0
2023-09-13	1.870	1.870	1.780	1.780	3.243	1,291
2023-09-12	1.910	1.910	1.910	1.910	3.480	0
2023-09-11	1.910	1.910	1.910	1.910	3.480	0
2023-09-08	1.910	1.910	1.910	1.910	3.480	0
2023-09-07	1.930	1.930	1.930	1.930	3.516	0
2023-09-06	1.950	1.950	1.930	1.930	3.516	79
2023-09-05	1.930	1.930	1.930	1.930	3.516	0
2023-09-04	1.930	1.930	1.930	1.930	3.516	0
2023-09-01	1.950	1.950	1.950	1.950	3.553	0
2023-08-31	1.930	1.930	1.930	1.930	3.516	0
2023-08-30	1.930	1.930	1.930	1.930	3.516	0
2023-08-29	1.930	1.930	1.930	1.930	3.516	0
2023-08-28	1.930	1.930	1.930	1.930	3.516	0
2023-08-25	1.930	1.930	1.930	1.930	3.516	0
2023-08-24	2.000	2.000	1.930	1.930	3.516	819
2023-08-23	2.040	2.040	2.040	2.040	3.717	0
2023-08-22	2.060	2.060	2.040	2.040	3.717	666
2023-08-21	2.040	2.060	2.040	2.060	3.753	200
2023-08-18	2.100	2.100	2.100	2.100	3.826	0
2023-08-17	2.080	2.080	2.080	2.080	3.789	0
2023-08-16	2.080	2.080	2.080	2.080	3.789	0
2023-08-15	2.080	2.080	2.080	2.080	3.789	0
2023-08-14	2.080	2.080	2.080	2.080	3.789	0
2023-08-11	2.080	2.080	2.080	2.080	3.789	0
2023-08-10	2.080	2.080	2.080	2.080	3.789	0
2023-08-09	2.080	2.080	2.080	2.080	3.789	0
2023-08-08	2.120	2.160	2.120	2.160	3.935	968
2023-08-07	2.080	2.080	2.080	2.080	3.789	0
2023-08-04	2.080	2.080	2.080	2.080	3.789	0
2023-08-03	2.080	2.080	2.080	2.080	3.789	0
2023-08-02	2.080	2.080	2.080	2.080	3.789	0
2023-08-01	2.080	2.080	2.080	2.080	3.789	0
2023-07-31	2.080	2.080	2.080	2.080	3.789	0
2023-07-28	2.080	2.080	2.080	2.080	3.789	0
2023-07-27	2.080	2.080	2.080	2.080	3.789	0
2023-07-26	2.160	2.160	2.080	2.080	3.789	266
2023-07-25	2.100	2.100	2.100	2.100	3.826	0
2023-07-24	2.200	2.200	2.100	2.100	3.826	285
2023-07-21	2.120	2.160	2.120	2.160	3.935	1,333
2023-07-20	2.060	2.060	2.060	2.060	3.753	0
2023-07-19	2.060	2.060	2.060	2.060	3.753	0
2023-07-18	2.040	2.060	2.040	2.060	3.753	323
2023-07-17	2.080	2.080	2.060	2.060	3.753	83
2023-07-14	2.060	2.060	2.060	2.060	3.753	0
2023-07-13	2.060	2.060	2.060	2.060	3.753	0
2023-07-12	2.060	2.060	2.060	2.060	3.753	0
2023-07-11	2.100	2.100	2.060	2.060	3.753	3
2023-07-10	2.060	2.060	2.060	2.060	3.753	0
2023-07-07	2.080	2.080	2.080	2.080	3.789	0
2023-07-06	2.100	2.140	2.100	2.100	3.826	1,843
2023-07-05	2.080	2.080	2.080	2.080	3.789	0
2023-07-04	2.100	2.100	2.060	2.060	3.753	1,333
2023-07-03	2.120	2.120	2.100	2.100	3.826	666

← NewerPage 14 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.