Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	14.300	14.460	14.240	14.240	14.240	19,997
2024-03-12	14.720	14.720	14.300	14.440	14.440	44,569
2024-03-11	14.700	14.780	14.500	14.620	14.620	22,756
2024-03-08	14.880	14.900	14.700	14.740	14.740	21,254
2024-03-07	14.780	14.960	14.700	14.800	14.800	12,773
2024-03-06	14.640	14.800	14.620	14.700	14.700	12,800
2024-03-05	14.700	15.000	14.640	14.720	14.720	25,634
2024-03-04	14.740	15.000	14.700	14.800	14.800	30,168
2024-03-01	14.680	14.740	14.360	14.640	14.640	16,841
2024-02-29	14.540	14.700	14.380	14.600	14.600	24,981
2024-02-28	14.600	14.800	14.420	14.600	14.600	23,426
2024-02-27	14.300	14.800	14.240	14.700	14.700	27,259
2024-02-26	14.740	14.740	14.240	14.240	14.240	32,543
2024-02-23	14.860	14.860	14.660	14.720	14.720	12,467
2024-02-22	14.580	14.820	14.460	14.760	14.760	14,975
2024-02-21	14.600	14.700	14.440	14.560	14.560	15,537
2024-02-20	14.940	14.940	14.460	14.460	14.460	16,965
2024-02-19	15.060	15.060	14.760	14.920	14.920	16,456
2024-02-16	15.320	15.620	15.020	15.020	15.020	47,956
2024-02-15	15.160	15.500	15.060	15.400	15.400	67,598
2024-02-14	15.000	15.220	14.980	15.080	15.080	44,575
2024-02-13	15.160	15.340	15.020	15.020	15.020	25,865
2024-02-12	14.960	15.200	14.960	15.000	15.000	18,995
2024-02-09	14.960	15.380	14.960	15.040	15.040	20,045
2024-02-08	15.100	15.380	14.980	15.040	15.040	22,754
2024-02-07	15.480	16.020	15.100	15.100	15.100	41,054
2024-02-06	15.600	15.780	15.200	15.560	15.560	31,135
2024-02-05	15.700	15.800	15.540	15.660	15.660	46,444
2024-02-02	15.300	15.840	15.200	15.660	15.660	72,647
2024-02-01	15.180	15.440	15.000	15.220	15.220	41,535
2024-01-31	15.320	15.360	15.100	15.100	15.100	14,885
2024-01-30	15.420	15.600	15.200	15.280	15.280	40,710
2024-01-29	15.000	15.440	14.860	15.360	15.360	41,421
2024-01-26	14.680	15.020	14.660	14.920	14.920	27,162
2024-01-25	14.720	14.900	14.600	14.760	14.760	13,251
2024-01-24	14.760	14.860	14.600	14.800	14.800	55,897
2024-01-23	14.720	14.880	14.540	14.660	14.660	21,427
2024-01-22	14.500	14.880	14.500	14.620	14.620	21,213
2024-01-19	14.620	14.760	14.400	14.500	14.500	23,303
2024-01-18	14.600	14.840	14.460	14.680	14.680	17,224
2024-01-17	14.720	14.720	14.460	14.540	14.540	24,299
2024-01-16	15.000	15.140	14.760	14.760	14.760	23,196
2024-01-15	15.000	15.020	14.800	14.920	14.920	15,586
2024-01-12	14.820	15.140	14.820	15.080	15.080	14,084
2024-01-11	15.140	15.220	14.800	14.840	14.840	23,553
2024-01-10	15.320	15.480	15.040	15.040	15.040	22,241
2024-01-09	15.740	15.740	15.240	15.400	15.400	27,403
2024-01-08	15.320	15.700	15.080	15.620	15.620	22,368
2024-01-05	15.360	15.360	15.040	15.220	15.220	19,059
2024-01-04	15.360	15.480	15.120	15.400	15.400	20,635
2024-01-03	15.760	15.880	15.260	15.260	15.260	13,240
2024-01-02	15.960	16.060	15.700	15.840	15.840	24,442
2023-12-29	16.060	16.160	15.860	15.860	15.860	15,423
2023-12-28	15.940	16.200	15.820	16.060	16.060	44,449
2023-12-27	15.480	15.920	15.480	15.860	15.860	30,398
2023-12-22	15.500	15.580	15.220	15.560	15.560	9,582
2023-12-21	15.340	15.680	15.340	15.600	15.600	31,396
2023-12-20	15.160	15.680	15.160	15.500	15.500	26,646
2023-12-19	15.000	15.300	14.960	15.240	15.240	62,765
2023-12-18	15.220	15.300	14.880	15.000	15.000	50,458

← NewerPage 12 of 22 · 1,279 trading daysOlder →

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.