Going Public Media Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	3.540	3.540	3.540	3.540	3.117	0
2025-08-12	3.440	3.540	3.440	3.540	3.117	1,184
2025-08-11	3.520	3.520	3.520	3.520	3.099	0
2025-08-08	3.540	3.540	3.540	3.540	3.117	0
2025-08-07	3.600	3.600	3.540	3.540	3.117	200
2025-08-06	3.520	3.520	3.520	3.520	3.099	0
2025-08-05	3.480	3.520	3.480	3.520	3.099	600
2025-08-04	3.460	3.460	3.460	3.460	3.046	0
2025-08-01	3.460	3.460	3.440	3.440	3.029	164
2025-07-31	3.400	3.400	3.360	3.360	2.958	83
2025-07-30	3.580	3.580	3.480	3.560	3.134	1,740
2025-07-29	3.400	3.720	3.400	3.720	3.275	2,421
2025-07-28	3.620	3.620	3.540	3.540	3.117	3,185
2025-07-25	3.700	3.700	3.700	3.700	3.257	1,305
2025-07-24	3.860	3.860	3.860	3.860	3.398	0
2025-07-23	3.980	3.980	3.860	3.860	3.398	74
2025-07-22	3.860	3.860	3.860	3.860	3.398	0
2025-07-21	3.880	3.940	3.800	3.800	3.346	1,073
2025-07-18	3.800	3.800	3.700	3.700	3.257	231
2025-07-17	4.000	4.000	4.000	4.000	3.522	0
2025-07-16	4.080	4.080	3.820	3.960	3.486	1,100
2025-07-15	4.020	4.020	3.920	3.960	3.486	975
2025-07-14	4.300	4.300	4.100	4.160	3.662	1,103
2025-07-11	4.500	4.500	4.500	4.500	3.962	0
2025-07-10	4.580	4.580	4.500	4.500	3.962	2,356
2025-07-09	4.620	4.620	4.620	4.620	4.067	0
2025-07-08	4.660	4.740	4.600	4.660	4.103	624
2025-07-07	4.620	4.620	4.620	4.620	4.067	0
2025-07-04	4.660	4.660	4.660	4.660	4.103	0
2025-07-03	4.700	4.700	4.600	4.700	4.138	805
2025-07-02	4.640	4.640	4.640	4.640	4.085	0
2025-07-01	4.700	4.700	4.400	4.600	4.050	6,317
2025-06-30	6.900	6.950	6.800	6.950	4.270	1,466
2025-06-27	6.900	6.900	6.650	6.800	4.178	5,713
2025-06-26	6.900	6.900	6.850	6.850	4.208	2,319
2025-06-25	6.900	6.950	6.900	6.950	4.270	2,617
2025-06-24	6.850	6.950	6.750	6.950	4.270	1,921
2025-06-23	7.000	7.000	6.900	6.900	4.239	995
2025-06-20	6.950	7.050	6.800	7.050	4.331	5,289
2025-06-19	6.850	6.950	6.850	6.950	4.270	89
2025-06-18	6.700	6.900	6.700	6.700	4.116	1,195
2025-06-17	6.800	6.850	6.700	6.700	4.116	1,585
2025-06-16	7.100	7.350	6.900	7.100	4.362	4,943
2025-06-13	6.900	7.100	6.900	7.100	4.362	2,285
2025-06-12	6.900	6.900	6.800	6.800	4.178	656
2025-06-11	6.850	6.900	6.800	6.800	4.178	937
2025-06-10	6.800	6.800	6.700	6.700	4.116	820
2025-06-09	6.900	6.900	6.850	6.850	4.208	286
2025-06-06	6.850	6.850	6.850	6.850	4.208	10
2025-06-05	6.800	6.800	6.800	6.800	4.178	0
2025-06-04	6.850	6.850	6.800	6.800	4.178	1,013
2025-06-03	6.950	6.950	6.850	6.900	4.239	10,140
2025-06-02	6.800	6.800	6.800	6.800	4.178	491
2025-05-30	6.750	6.800	6.750	6.800	4.178	412
2025-05-29	6.600	6.650	6.550	6.650	4.086	305
2025-05-28	6.550	6.600	6.550	6.600	4.055	127
2025-05-27	6.550	6.600	6.500	6.500	3.993	713
2025-05-26	6.450	6.650	6.450	6.550	4.024	3,837
2025-05-23	6.800	6.800	6.600	6.600	4.055	1,304
2025-05-22	6.850	6.850	6.700	6.800	4.178	1,539

← NewerPage 6 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.