Going Public Media Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	2.520	2.520	2.520	2.520	4.457	0
2022-07-22	2.520	2.520	2.520	2.520	4.457	0
2022-07-21	2.520	2.520	2.520	2.520	4.457	0
2022-07-20	2.520	2.520	2.520	2.520	4.457	0
2022-07-19	2.520	2.520	2.520	2.520	4.457	0
2022-07-18	2.520	2.520	2.520	2.520	4.457	0
2022-07-15	2.520	2.520	2.520	2.520	4.457	0
2022-07-14	2.520	2.520	2.520	2.520	4.457	0
2022-07-13	2.520	2.520	2.520	2.520	4.457	0
2022-07-12	2.580	2.580	2.520	2.520	4.457	48
2022-07-11	2.520	2.520	2.520	2.520	4.457	0
2022-07-08	2.520	2.520	2.520	2.520	4.457	0
2022-07-07	2.520	2.520	2.520	2.520	4.457	0
2022-07-06	2.520	2.520	2.520	2.520	4.457	0
2022-07-05	2.520	2.520	2.520	2.520	4.457	0
2022-07-04	2.520	2.520	2.520	2.520	4.457	0
2022-07-01	2.520	2.520	2.520	2.520	4.457	0
2022-06-30	2.520	2.520	2.520	2.520	4.457	0
2022-06-29	2.520	2.520	2.520	2.520	4.457	0
2022-06-28	2.520	2.520	2.520	2.520	4.457	0
2022-06-27	2.520	2.520	2.520	2.520	4.457	0
2022-06-24	2.520	2.520	2.520	2.520	4.457	0
2022-06-23	2.520	2.520	2.520	2.520	4.457	0
2022-06-22	2.520	2.520	2.520	2.520	4.457	0
2022-06-21	2.580	2.600	2.520	2.520	4.457	103
2022-06-20	2.520	2.520	2.520	2.520	4.457	0
2022-06-17	2.500	2.500	2.500	2.500	4.422	0
2022-06-16	2.500	2.500	2.500	2.500	4.422	0
2022-06-15	2.500	2.500	2.500	2.500	4.422	0
2022-06-14	2.500	2.500	2.500	2.500	4.422	0
2022-06-13	2.500	2.500	2.500	2.500	4.422	0
2022-06-10	2.560	2.560	2.560	2.560	4.528	0
2022-06-09	2.560	2.560	2.560	2.560	4.528	0
2022-06-08	2.560	2.560	2.560	2.560	4.528	0
2022-06-07	2.560	2.560	2.560	2.560	4.528	0
2022-06-06	2.560	2.560	2.560	2.560	4.528	0
2022-06-03	2.560	2.560	2.560	2.560	4.528	0
2022-06-02	2.560	2.560	2.560	2.560	4.528	0
2022-06-01	2.460	2.560	2.460	2.560	4.528	13
2022-05-31	2.500	2.560	2.500	2.560	4.528	10
2022-05-30	2.580	2.580	2.580	2.580	4.563	0
2022-05-27	2.560	2.560	2.560	2.560	4.528	0
2022-05-26	2.580	2.580	2.580	2.580	4.563	0
2022-05-25	2.580	2.580	2.580	2.580	4.563	0
2022-05-24	2.580	2.580	2.580	2.580	4.563	0
2022-05-23	2.580	2.580	2.580	2.580	4.563	0
2022-05-20	2.540	2.580	2.520	2.580	4.563	166
2022-05-19	2.740	2.740	2.640	2.640	4.670	16
2022-05-18	2.620	2.640	2.620	2.640	4.670	133
2022-05-17	2.560	2.560	2.540	2.540	4.493	600
2022-05-16	2.540	2.540	2.540	2.540	4.493	0
2022-05-13	2.640	2.640	2.540	2.540	4.050	666
2022-05-12	2.700	2.700	2.600	2.600	4.146	30
2022-05-11	2.700	2.700	2.700	2.700	4.306	0
2022-05-10	2.660	2.660	2.660	2.660	4.242	0
2022-05-09	2.700	2.700	2.660	2.660	4.242	28
2022-05-06	2.660	2.660	2.660	2.660	4.242	0
2022-05-05	2.660	2.660	2.660	2.660	4.242	0
2022-05-04	2.700	2.700	2.620	2.620	4.178	400
2022-05-03	2.620	2.620	2.620	2.620	4.178	0

← NewerPage 19 of 22 · 1,275 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.