Medios AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 17.060 | 17.100 | 16.880 | 16.940 | 16.940 | 12,935 |
| 2024-08-29 | 16.900 | 17.300 | 16.840 | 17.060 | 17.060 | 28,652 |
| 2024-08-28 | 16.700 | 17.140 | 16.700 | 16.900 | 16.900 | 16,093 |
| 2024-08-27 | 16.520 | 16.960 | 16.520 | 16.860 | 16.860 | 19,222 |
| 2024-08-26 | 17.300 | 17.500 | 16.640 | 16.640 | 16.640 | 15,131 |
| 2024-08-23 | 16.600 | 17.240 | 16.600 | 17.240 | 17.240 | 26,686 |
| 2024-08-22 | 16.500 | 16.860 | 16.500 | 16.720 | 16.720 | 25,523 |
| 2024-08-21 | 16.340 | 16.580 | 16.220 | 16.420 | 16.420 | 32,181 |
| 2024-08-20 | 16.520 | 16.780 | 16.460 | 16.500 | 16.500 | 26,600 |
| 2024-08-19 | 16.320 | 16.700 | 16.320 | 16.560 | 16.560 | 24,790 |
| 2024-08-16 | 16.000 | 16.480 | 15.960 | 16.440 | 16.440 | 52,799 |
| 2024-08-15 | 15.820 | 16.200 | 15.500 | 16.100 | 16.100 | 53,025 |
| 2024-08-14 | 17.720 | 17.920 | 15.680 | 15.900 | 15.900 | 227,924 |
| 2024-08-13 | 18.100 | 18.100 | 17.500 | 17.920 | 17.920 | 28,114 |
| 2024-08-12 | 17.980 | 18.280 | 17.520 | 17.940 | 17.940 | 30,291 |
| 2024-08-09 | 17.460 | 18.100 | 17.420 | 18.100 | 18.100 | 19,433 |
| 2024-08-08 | 17.360 | 17.540 | 17.200 | 17.520 | 17.520 | 23,657 |
| 2024-08-07 | 17.000 | 17.700 | 17.000 | 17.480 | 17.480 | 16,230 |
| 2024-08-06 | 17.080 | 17.380 | 16.820 | 17.120 | 17.120 | 15,252 |
| 2024-08-05 | 16.780 | 17.140 | 15.980 | 17.140 | 17.140 | 40,063 |
| 2024-08-02 | 17.740 | 18.100 | 17.140 | 17.140 | 17.140 | 34,053 |
| 2024-08-01 | 18.080 | 18.420 | 17.860 | 17.860 | 17.860 | 13,711 |
| 2024-07-31 | 18.200 | 18.280 | 17.860 | 18.020 | 18.020 | 25,614 |
| 2024-07-30 | 17.700 | 18.120 | 17.680 | 18.000 | 18.000 | 14,601 |
| 2024-07-29 | 17.620 | 17.940 | 17.480 | 17.700 | 17.700 | 12,232 |
| 2024-07-26 | 17.320 | 17.800 | 17.120 | 17.500 | 17.500 | 16,162 |
| 2024-07-25 | 17.500 | 17.500 | 16.620 | 17.220 | 17.220 | 21,936 |
| 2024-07-24 | 17.460 | 17.600 | 17.340 | 17.540 | 17.540 | 12,544 |
| 2024-07-23 | 17.900 | 17.980 | 17.640 | 17.700 | 17.700 | 11,916 |
| 2024-07-22 | 17.840 | 18.500 | 17.820 | 17.960 | 17.960 | 29,198 |
| 2024-07-19 | 17.800 | 17.940 | 17.760 | 17.900 | 17.900 | 12,420 |
| 2024-07-18 | 17.340 | 17.940 | 17.160 | 17.940 | 17.940 | 31,800 |
| 2024-07-17 | 17.200 | 17.260 | 17.000 | 17.220 | 17.220 | 19,249 |
| 2024-07-16 | 17.060 | 17.400 | 17.000 | 17.220 | 17.220 | 28,269 |
| 2024-07-15 | 17.080 | 17.180 | 17.000 | 17.120 | 17.120 | 14,756 |
| 2024-07-12 | 16.540 | 17.300 | 16.140 | 17.280 | 17.280 | 132,520 |
| 2024-07-11 | 15.600 | 16.600 | 15.600 | 16.380 | 16.380 | 40,784 |
| 2024-07-10 | 15.920 | 15.920 | 15.440 | 15.540 | 15.540 | 12,821 |
| 2024-07-09 | 15.960 | 15.960 | 15.800 | 15.900 | 15.900 | 43,135 |
| 2024-07-08 | 16.160 | 16.160 | 15.940 | 16.000 | 16.000 | 20,061 |
| 2024-07-05 | 16.060 | 16.240 | 15.820 | 16.080 | 16.080 | 24,729 |
| 2024-07-04 | 16.100 | 16.140 | 15.940 | 16.000 | 16.000 | 8,827 |
| 2024-07-03 | 16.020 | 16.100 | 15.860 | 16.100 | 16.100 | 25,366 |
| 2024-07-02 | 16.280 | 16.340 | 16.080 | 16.100 | 16.100 | 32,838 |
| 2024-07-01 | 16.240 | 16.360 | 16.140 | 16.340 | 16.340 | 13,302 |
| 2024-06-28 | 16.680 | 16.680 | 16.100 | 16.140 | 16.140 | 23,790 |
| 2024-06-27 | 16.700 | 16.780 | 16.540 | 16.620 | 16.620 | 26,616 |
| 2024-06-26 | 16.680 | 16.900 | 16.500 | 16.700 | 16.700 | 28,164 |
| 2024-06-25 | 16.480 | 16.680 | 16.460 | 16.620 | 16.620 | 25,817 |
| 2024-06-24 | 16.580 | 16.700 | 16.400 | 16.660 | 16.660 | 15,695 |
| 2024-06-21 | 16.860 | 16.860 | 16.500 | 16.680 | 16.680 | 45,055 |
| 2024-06-20 | 16.000 | 17.280 | 15.940 | 16.960 | 16.960 | 103,145 |
| 2024-06-19 | 16.020 | 16.020 | 15.720 | 15.900 | 15.900 | 32,544 |
| 2024-06-18 | 16.160 | 16.260 | 16.040 | 16.120 | 16.120 | 11,592 |
| 2024-06-17 | 16.000 | 16.080 | 15.580 | 15.980 | 15.980 | 62,317 |
| 2024-06-14 | 16.280 | 16.400 | 15.900 | 15.980 | 15.980 | 45,186 |
| 2024-06-13 | 16.320 | 16.420 | 16.180 | 16.300 | 16.300 | 26,010 |
| 2024-06-12 | 16.200 | 16.620 | 16.180 | 16.360 | 16.360 | 22,569 |
| 2024-06-11 | 16.320 | 16.320 | 16.000 | 16.100 | 16.100 | 19,935 |
| 2024-06-10 | 16.220 | 16.220 | 15.940 | 16.180 | 16.180 | 22,627 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.