Going Public Media Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	2.100	2.120	2.100	2.120	3.862	346
2023-06-29	2.060	2.060	2.060	2.060	3.644	0
2023-06-28	2.080	2.080	2.080	2.080	3.679	0
2023-06-27	2.120	2.120	2.100	2.100	3.714	33
2023-06-26	2.100	2.100	2.100	2.100	3.714	0
2023-06-23	2.160	2.160	2.100	2.100	3.714	3
2023-06-22	2.140	2.160	2.140	2.160	3.821	70
2023-06-21	2.140	2.140	2.140	2.140	3.785	0
2023-06-20	2.120	2.120	2.120	2.120	3.750	0
2023-06-19	2.120	2.120	2.120	2.120	3.750	0
2023-06-16	2.120	2.120	2.120	2.120	3.750	0
2023-06-15	2.120	2.120	2.120	2.120	3.750	0
2023-06-14	2.120	2.120	2.120	2.120	3.750	0
2023-06-13	2.140	2.140	2.140	2.140	3.785	0
2023-06-12	2.160	2.160	2.160	2.160	3.821	0
2023-06-09	2.160	2.160	2.160	2.160	3.821	0
2023-06-08	2.160	2.160	2.160	2.160	3.821	0
2023-06-07	2.160	2.160	2.160	2.160	3.821	0
2023-06-06	2.120	2.120	2.100	2.100	3.714	500
2023-06-05	2.240	2.240	2.200	2.200	3.891	2,382
2023-06-02	2.100	2.280	2.100	2.280	4.033	3,167
2023-06-01	2.040	2.100	2.020	2.100	3.714	659
2023-05-31	2.040	2.080	2.040	2.080	3.679	370
2023-05-30	2.060	2.080	2.060	2.080	3.679	666
2023-05-29	2.100	2.100	2.100	2.100	3.714	333
2023-05-26	2.060	2.080	2.060	2.080	3.679	344
2023-05-25	2.080	2.080	2.080	2.080	3.679	333
2023-05-24	2.080	2.080	2.060	2.060	3.644	666
2023-05-23	2.100	2.100	2.060	2.060	3.644	706
2023-05-22	2.080	2.080	2.080	2.080	3.679	0
2023-05-19	2.120	2.220	2.120	2.140	3.785	911
2023-05-18	2.020	2.160	2.020	2.100	3.714	2,399
2023-05-17	1.960	1.960	1.960	1.960	3.467	0
2023-05-16	1.930	1.930	1.930	1.930	3.414	0
2023-05-15	1.910	1.910	1.910	1.910	3.378	0
2023-05-12	1.880	1.880	1.880	1.880	3.325	0
2023-05-11	1.880	1.880	1.880	1.880	3.325	0
2023-05-10	1.880	1.880	1.880	1.880	3.325	0
2023-05-09	1.890	1.890	1.890	1.890	3.343	0
2023-05-08	1.970	1.970	1.890	1.890	3.343	222
2023-05-05	1.880	1.900	1.880	1.900	3.361	166
2023-05-04	1.810	1.810	1.810	1.810	3.201	0
2023-05-03	1.800	1.800	1.800	1.800	3.184	839
2023-05-02	1.900	1.900	1.880	1.880	3.325	409
2023-04-28	1.960	1.960	1.960	1.960	3.467	0
2023-04-27	1.970	1.970	1.910	1.960	3.467	340
2023-04-26	1.980	2.020	1.980	2.020	3.573	388
2023-04-25	2.000	2.020	1.980	2.020	3.573	1,479
2023-04-24	1.980	1.980	1.980	1.980	3.502	0
2023-04-21	2.000	2.000	2.000	2.000	3.538	0
2023-04-20	1.950	1.950	1.950	1.950	3.449	0
2023-04-19	1.950	1.950	1.900	1.950	3.449	111
2023-04-18	1.980	1.980	1.980	1.980	3.502	0
2023-04-17	1.940	1.950	1.940	1.950	3.449	141
2023-04-14	1.950	1.950	1.950	1.950	3.449	0
2023-04-13	1.980	1.980	1.950	1.950	3.449	491
2023-04-12	2.060	2.060	2.040	2.040	3.608	66
2023-04-11	2.020	2.020	2.020	2.020	3.573	0
2023-04-06	2.020	2.020	2.020	2.020	3.573	0
2023-04-05	2.060	2.060	2.020	2.020	3.573	41

← NewerPage 15 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.