Going Public Media Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	3.740	3.740	3.740	3.740	3.740	1,000
2026-07-24	3.740	3.740	3.740	3.740	3.740	1,000
2026-07-23	4.020	4.020	3.840	3.840	3.840	903
2026-07-22	3.720	3.880	3.720	3.880	3.880	105
2026-07-21	3.800	4.000	3.800	3.860	3.860	2,153
2026-07-20	3.480	3.740	3.480	3.640	3.640	1,599
2026-07-17	4.000	4.180	4.000	4.180	3.680	1,853
2026-07-16	4.200	4.200	4.160	4.160	3.662	1,558
2026-07-15	4.200	4.260	4.140	4.140	3.645	2,199
2026-07-14	4.200	4.220	4.100	4.220	3.715	4,660
2026-07-13	4.300	4.500	4.300	4.360	3.839	1,553
2026-07-10	4.480	4.480	4.480	4.480	3.944	200
2026-07-09	4.580	4.580	4.460	4.460	3.927	86
2026-07-08	4.460	4.460	4.460	4.460	3.927	0
2026-07-07	4.560	4.580	4.460	4.460	3.927	355
2026-07-06	4.580	4.580	4.300	4.460	3.927	115
2026-07-03	4.500	4.500	4.480	4.480	3.944	520
2026-07-02	4.420	4.420	4.420	4.420	3.891	0
2026-07-01	4.260	4.420	4.260	4.420	3.891	1,658
2026-06-30	4.400	4.480	4.400	4.420	3.891	2,652
2026-06-29	4.540	4.540	4.540	4.540	3.997	0
2026-06-26	4.620	4.620	4.540	4.540	3.997	3
2026-06-25	4.580	4.580	4.580	4.580	4.032	0
2026-06-24	4.660	4.660	4.580	4.580	4.032	2,600
2026-06-23	4.500	4.660	4.500	4.660	4.103	31
2026-06-22	4.800	4.800	4.660	4.660	4.103	4,723
2026-06-19	4.800	4.960	4.800	4.900	4.314	3,704
2026-06-18	4.800	5.100	4.800	4.940	4.349	2,707
2026-06-17	4.380	4.380	4.380	4.380	3.856	0
2026-06-16	4.220	4.400	4.220	4.380	3.856	2,230
2026-06-15	4.340	4.340	4.340	4.340	3.821	0
2026-06-12	4.200	4.500	4.200	4.380	3.856	1,186
2026-06-11	4.080	4.200	3.900	4.060	3.574	1,204
2026-06-10	4.200	4.260	4.200	4.260	3.750	1,549
2026-06-09	4.200	4.200	4.080	4.080	3.592	6
2026-06-08	4.000	4.180	4.000	4.100	3.610	1,318
2026-06-05	3.900	4.020	3.900	3.900	3.434	201
2026-06-04	3.900	3.900	3.800	3.800	3.346	2
2026-06-03	3.800	3.800	3.800	3.800	3.346	0
2026-06-02	3.820	3.820	3.820	3.820	3.363	0
2026-06-01	3.780	3.920	3.780	3.820	3.363	1,571
2026-05-29	3.700	3.700	3.700	3.700	3.257	0
2026-05-28	3.700	3.700	3.700	3.700	3.257	0
2026-05-27	3.700	3.700	3.700	3.700	3.257	0
2026-05-26	3.700	3.700	3.700	3.700	3.257	0
2026-05-25	3.780	3.800	3.620	3.700	3.257	88
2026-05-22	3.780	3.800	3.700	3.700	3.257	90
2026-05-21	3.700	3.700	3.700	3.700	3.257	0
2026-05-20	3.700	3.700	3.700	3.700	3.257	0
2026-05-19	3.700	3.700	3.700	3.700	3.257	0
2026-05-18	3.700	3.700	3.700	3.700	3.257	0
2026-05-15	3.600	3.700	3.600	3.700	3.257	70
2026-05-14	3.700	3.700	3.700	3.700	3.257	0
2026-05-13	3.660	3.700	3.660	3.700	3.257	155
2026-05-12	3.760	3.760	3.760	3.760	3.310	0
2026-05-11	3.860	3.860	3.740	3.740	3.293	1
2026-05-08	3.740	3.760	3.740	3.760	3.310	250
2026-05-07	3.680	3.680	3.680	3.680	3.240	0
2026-05-06	3.720	3.720	3.700	3.700	3.257	70
2026-05-05	3.700	3.700	3.700	3.700	3.257	0

← NewerPage 2 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.