Going Public Media Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	2.660	2.660	2.620	2.620	4.178	166
2022-04-29	2.660	2.660	2.660	2.660	4.242	0
2022-04-28	2.740	2.800	2.720	2.720	4.337	170
2022-04-27	2.660	2.660	2.660	2.660	4.242	3
2022-04-26	2.660	2.660	2.660	2.660	4.242	0
2022-04-25	2.680	2.700	2.660	2.660	4.242	100
2022-04-22	2.620	2.620	2.620	2.620	4.178	0
2022-04-21	2.620	2.620	2.620	2.620	4.178	0
2022-04-20	2.620	2.620	2.620	2.620	4.178	0
2022-04-19	2.620	2.620	2.620	2.620	4.178	0
2022-04-14	2.620	2.620	2.620	2.620	4.178	0
2022-04-13	2.620	2.620	2.620	2.620	4.178	0
2022-04-12	2.560	2.620	2.560	2.620	4.178	3
2022-04-11	2.640	2.640	2.640	2.640	4.210	0
2022-04-08	2.680	2.700	2.680	2.700	4.306	33
2022-04-07	2.600	2.600	2.600	2.600	4.146	0
2022-04-06	2.600	2.600	2.600	2.600	4.146	0
2022-04-05	2.600	2.600	2.600	2.600	4.146	0
2022-04-04	2.600	2.600	2.600	2.600	4.146	0
2022-04-01	2.600	2.600	2.600	2.600	4.146	0
2022-03-31	2.600	2.600	2.600	2.600	4.146	0
2022-03-30	2.600	2.600	2.600	2.600	4.146	0
2022-03-29	2.600	2.600	2.600	2.600	4.146	0
2022-03-28	2.600	2.600	2.600	2.600	4.146	0
2022-03-25	2.680	2.680	2.600	2.600	4.146	6
2022-03-24	2.600	2.600	2.600	2.600	4.146	0
2022-03-23	2.600	2.600	2.600	2.600	4.146	0
2022-03-22	2.520	2.600	2.520	2.600	4.146	33
2022-03-21	2.600	2.600	2.600	2.600	4.146	0
2022-03-18	2.600	2.600	2.600	2.600	4.146	0
2022-03-17	2.600	2.600	2.600	2.600	4.146	0
2022-03-16	2.600	2.600	2.600	2.600	4.146	0
2022-03-15	2.460	2.540	2.460	2.540	4.050	6
2022-03-14	2.580	2.600	2.580	2.580	4.114	170
2022-03-11	2.520	2.520	2.520	2.520	4.019	0
2022-03-10	2.560	2.560	2.560	2.560	4.082	0
2022-03-09	2.520	2.520	2.520	2.520	4.019	0
2022-03-08	2.540	2.560	2.540	2.560	4.082	3
2022-03-07	2.480	2.480	2.480	2.480	3.955	0
2022-03-04	2.520	2.520	2.520	2.520	4.019	0
2022-03-03	2.560	2.560	2.560	2.560	4.082	0
2022-03-02	2.520	2.560	2.520	2.560	4.082	26
2022-03-01	2.460	2.600	2.460	2.600	4.146	699
2022-02-28	2.400	2.400	2.400	2.400	3.827	0
2022-02-25	2.400	2.400	2.400	2.400	3.827	1
2022-02-24	2.500	2.500	2.500	2.500	3.987	0
2022-02-23	2.520	2.520	2.520	2.520	4.019	0
2022-02-22	2.520	2.520	2.520	2.520	4.019	0
2022-02-21	2.600	2.600	2.600	2.600	4.146	0
2022-02-18	2.600	2.600	2.600	2.600	4.146	594
2022-02-17	2.560	2.560	2.560	2.560	4.082	0
2022-02-16	2.500	2.560	2.500	2.560	4.082	72
2022-02-15	2.560	2.560	2.560	2.560	4.082	0
2022-02-14	2.560	2.560	2.560	2.560	4.082	0
2022-02-11	2.560	2.560	2.560	2.560	4.082	0
2022-02-10	2.560	2.560	2.560	2.560	4.082	0
2022-02-09	2.540	2.540	2.540	2.540	4.050	0
2022-02-08	2.540	2.540	2.540	2.540	4.050	0
2022-02-07	2.540	2.540	2.540	2.540	4.050	0
2022-02-04	2.540	2.540	2.540	2.540	4.050	0

← NewerPage 20 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.