Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	15.860	16.000	15.180	15.320	15.320	69,698
2023-12-14	15.720	16.120	15.720	15.900	15.900	25,110
2023-12-13	16.080	16.220	15.780	15.820	15.820	12,270
2023-12-12	16.380	16.400	15.920	16.000	16.000	42,354
2023-12-11	16.840	17.040	16.580	16.580	16.580	6,859
2023-12-08	16.860	17.000	16.680	16.940	16.940	12,270
2023-12-07	17.080	17.080	16.560	16.760	16.760	10,785
2023-12-06	16.900	17.080	16.640	16.960	16.960	20,084
2023-12-05	17.300	17.300	16.580	16.940	16.940	20,355
2023-12-04	18.000	18.060	17.120	17.180	17.180	26,127
2023-12-01	17.280	17.960	17.180	17.940	17.940	40,647
2023-11-30	17.200	17.300	16.960	17.280	17.280	38,918
2023-11-29	17.140	17.300	17.080	17.200	17.200	16,690
2023-11-28	17.240	17.360	16.900	17.260	17.260	25,579
2023-11-27	17.260	17.340	17.060	17.180	17.180	22,902
2023-11-24	17.260	17.300	17.140	17.220	17.220	13,915
2023-11-23	17.480	17.480	17.200	17.220	17.220	11,144
2023-11-22	17.180	17.440	17.180	17.400	17.400	20,408
2023-11-21	17.420	17.420	17.120	17.260	17.260	13,310
2023-11-20	17.340	17.420	17.140	17.300	17.300	15,779
2023-11-17	17.200	17.420	17.180	17.380	17.380	22,019
2023-11-16	17.400	17.440	17.140	17.220	17.220	15,445
2023-11-15	17.060	17.600	17.060	17.520	17.520	41,920
2023-11-14	16.700	17.160	16.360	17.160	17.160	55,573
2023-11-13	16.240	16.680	16.240	16.500	16.500	30,105
2023-11-10	16.420	16.500	15.920	16.340	16.340	39,505
2023-11-09	16.020	16.600	15.800	16.460	16.460	51,199
2023-11-08	15.900	16.360	15.760	16.040	16.040	37,512
2023-11-07	15.860	16.060	15.700	16.060	16.060	32,395
2023-11-06	15.660	15.900	15.600	15.900	15.900	30,261
2023-11-03	15.320	15.680	15.320	15.620	15.620	35,838
2023-11-02	15.080	15.400	15.000	15.260	15.260	23,542
2023-11-01	14.920	15.120	14.840	15.040	15.040	23,997
2023-10-31	14.900	14.940	14.760	14.840	14.840	6,032
2023-10-30	14.780	15.000	14.660	14.820	14.820	20,695
2023-10-27	14.820	15.200	14.700	14.780	14.780	17,428
2023-10-26	14.780	14.840	14.540	14.740	14.740	13,540
2023-10-25	15.080	15.080	14.500	14.880	14.880	24,346
2023-10-24	14.080	15.240	14.020	15.000	15.000	64,278
2023-10-23	14.400	14.600	13.940	14.180	14.180	30,194
2023-10-20	14.040	14.560	14.040	14.380	14.380	17,573
2023-10-19	14.020	14.160	14.000	14.140	14.140	11,423
2023-10-18	13.800	14.100	13.720	14.060	14.060	14,316
2023-10-17	13.820	13.820	13.340	13.560	13.560	20,762
2023-10-16	13.980	14.020	13.800	13.900	13.900	11,906
2023-10-13	14.100	14.180	13.860	13.900	13.900	14,161
2023-10-12	14.100	14.580	14.100	14.140	14.140	14,531
2023-10-11	14.340	14.540	14.160	14.180	14.180	18,848
2023-10-10	14.060	14.380	14.040	14.380	14.380	10,558
2023-10-09	13.880	14.180	13.860	13.900	13.900	11,350
2023-10-06	14.340	14.380	13.900	14.040	14.040	14,277
2023-10-05	14.140	14.440	14.140	14.300	14.300	8,984
2023-10-04	14.360	14.360	13.740	14.060	14.060	35,465
2023-10-03	14.980	14.980	14.440	14.440	14.440	23,565
2023-10-02	15.120	15.200	14.700	15.080	15.080	27,941
2023-09-29	14.800	15.320	14.800	15.080	15.080	27,354
2023-09-28	14.840	14.940	14.700	14.700	14.700	12,133
2023-09-27	15.080	15.080	14.720	14.820	14.820	18,262
2023-09-26	15.240	15.320	14.900	15.120	15.120	40,656
2023-09-25	15.200	15.460	15.100	15.320	15.320	38,394

← NewerPage 13 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.