Medios AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 16.220 | 16.220 | 15.940 | 16.180 | 16.180 | 22,627 |
| 2024-06-07 | 16.000 | 16.760 | 15.900 | 16.380 | 16.380 | 58,864 |
| 2024-06-06 | 15.540 | 16.140 | 15.280 | 16.020 | 16.020 | 126,256 |
| 2024-06-05 | 14.400 | 14.920 | 14.380 | 14.860 | 14.860 | 25,335 |
| 2024-06-04 | 14.480 | 14.520 | 14.280 | 14.400 | 14.400 | 19,984 |
| 2024-06-03 | 14.420 | 14.600 | 14.400 | 14.500 | 14.500 | 30,373 |
| 2024-05-31 | 14.500 | 14.520 | 14.120 | 14.320 | 14.320 | 507,259 |
| 2024-05-30 | 14.180 | 14.520 | 14.160 | 14.520 | 14.520 | 14,091 |
| 2024-05-29 | 14.480 | 14.500 | 14.100 | 14.380 | 14.380 | 37,460 |
| 2024-05-28 | 14.620 | 14.760 | 14.440 | 14.540 | 14.540 | 22,074 |
| 2024-05-27 | 14.520 | 14.580 | 14.400 | 14.580 | 14.580 | 27,630 |
| 2024-05-24 | 14.240 | 14.520 | 14.240 | 14.480 | 14.480 | 20,459 |
| 2024-05-23 | 14.500 | 14.560 | 14.160 | 14.260 | 14.260 | 32,773 |
| 2024-05-22 | 13.980 | 14.540 | 13.980 | 14.480 | 14.480 | 77,214 |
| 2024-05-21 | 14.500 | 14.680 | 13.980 | 14.040 | 14.040 | 41,979 |
| 2024-05-20 | 14.480 | 14.720 | 14.000 | 14.460 | 14.460 | 117,082 |
| 2024-05-17 | 14.120 | 14.660 | 13.960 | 14.480 | 14.480 | 90,849 |
| 2024-05-16 | 14.080 | 14.280 | 13.940 | 14.100 | 14.100 | 33,010 |
| 2024-05-15 | 14.220 | 14.220 | 13.840 | 14.180 | 14.180 | 48,867 |
| 2024-05-14 | 13.880 | 14.240 | 13.740 | 14.200 | 14.200 | 47,518 |
| 2024-05-13 | 14.180 | 14.280 | 13.800 | 13.800 | 13.800 | 60,578 |
| 2024-05-10 | 14.100 | 14.280 | 13.940 | 14.060 | 14.060 | 41,899 |
| 2024-05-09 | 14.000 | 14.200 | 13.860 | 14.080 | 14.080 | 27,115 |
| 2024-05-08 | 14.180 | 14.220 | 13.860 | 13.920 | 13.920 | 32,326 |
| 2024-05-07 | 14.540 | 14.900 | 14.260 | 14.320 | 14.320 | 50,019 |
| 2024-05-06 | 14.020 | 14.180 | 14.000 | 14.000 | 14.000 | 13,731 |
| 2024-05-03 | 13.940 | 14.180 | 13.940 | 13.980 | 13.980 | 22,835 |
| 2024-05-02 | 14.220 | 14.420 | 13.860 | 13.920 | 13.920 | 46,690 |
| 2024-04-30 | 14.280 | 14.280 | 14.080 | 14.160 | 14.160 | 20,310 |
| 2024-04-29 | 14.280 | 14.380 | 14.160 | 14.280 | 14.280 | 22,852 |
| 2024-04-26 | 14.060 | 14.300 | 14.020 | 14.260 | 14.260 | 18,950 |
| 2024-04-25 | 14.220 | 14.360 | 14.080 | 14.100 | 14.100 | 9,976 |
| 2024-04-24 | 14.480 | 14.580 | 14.240 | 14.280 | 14.280 | 26,912 |
| 2024-04-23 | 14.200 | 14.400 | 14.200 | 14.400 | 14.400 | 16,450 |
| 2024-04-22 | 14.440 | 14.520 | 14.100 | 14.160 | 14.160 | 37,426 |
| 2024-04-19 | 14.140 | 14.360 | 13.900 | 14.360 | 14.360 | 35,398 |
| 2024-04-18 | 14.120 | 14.260 | 13.960 | 14.120 | 14.120 | 58,112 |
| 2024-04-17 | 14.220 | 14.620 | 14.120 | 14.140 | 14.140 | 35,330 |
| 2024-04-16 | 14.840 | 14.840 | 14.360 | 14.360 | 14.360 | 36,618 |
| 2024-04-15 | 15.060 | 15.080 | 14.800 | 14.840 | 14.840 | 23,091 |
| 2024-04-12 | 14.960 | 15.420 | 14.960 | 14.980 | 14.980 | 39,562 |
| 2024-04-11 | 15.620 | 15.620 | 14.880 | 14.880 | 14.880 | 48,062 |
| 2024-04-10 | 15.520 | 15.780 | 15.300 | 15.560 | 15.560 | 43,855 |
| 2024-04-09 | 15.920 | 16.060 | 15.540 | 15.560 | 15.560 | 75,442 |
| 2024-04-08 | 15.700 | 16.440 | 15.620 | 15.980 | 15.980 | 154,043 |
| 2024-04-05 | 15.480 | 15.820 | 15.240 | 15.600 | 15.600 | 53,862 |
| 2024-04-04 | 15.500 | 16.080 | 15.500 | 15.760 | 15.760 | 31,560 |
| 2024-04-03 | 15.380 | 15.620 | 15.040 | 15.400 | 15.400 | 49,719 |
| 2024-04-02 | 16.360 | 16.360 | 15.100 | 15.300 | 15.300 | 55,381 |
| 2024-03-28 | 15.800 | 16.620 | 15.160 | 16.380 | 16.380 | 67,417 |
| 2024-03-27 | 16.620 | 16.660 | 15.760 | 15.920 | 15.920 | 54,639 |
| 2024-03-26 | 16.420 | 16.480 | 16.220 | 16.360 | 16.360 | 19,927 |
| 2024-03-25 | 16.480 | 16.540 | 16.300 | 16.440 | 16.440 | 12,489 |
| 2024-03-22 | 16.840 | 16.860 | 16.440 | 16.500 | 16.500 | 35,750 |
| 2024-03-21 | 16.700 | 17.060 | 16.300 | 16.740 | 16.740 | 46,362 |
| 2024-03-20 | 17.260 | 17.260 | 16.100 | 16.300 | 16.300 | 68,363 |
| 2024-03-19 | 15.360 | 18.000 | 15.300 | 17.540 | 17.540 | 247,266 |
| 2024-03-18 | 13.900 | 14.060 | 13.860 | 13.880 | 13.880 | 28,688 |
| 2024-03-15 | 14.120 | 14.200 | 13.900 | 13.900 | 13.900 | 24,791 |
| 2024-03-14 | 14.240 | 14.360 | 14.040 | 14.040 | 14.040 | 16,043 |
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.