Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	15.340	15.540	15.180	15.280	15.280	23,430
2023-09-21	14.980	15.380	14.980	15.260	15.260	10,656
2023-09-20	14.760	15.320	14.760	15.080	15.080	13,620
2023-09-19	14.820	15.140	14.700	14.800	14.800	14,764
2023-09-18	14.880	15.120	14.740	14.740	14.740	18,244
2023-09-15	15.120	15.220	14.880	14.980	14.980	23,699
2023-09-14	14.900	15.040	14.660	15.040	15.040	17,570
2023-09-13	15.000	15.040	14.800	14.860	14.860	11,884
2023-09-12	15.160	15.260	15.000	15.060	15.060	10,017
2023-09-11	15.240	15.480	15.100	15.160	15.160	27,460
2023-09-08	15.180	15.260	15.020	15.160	15.160	17,748
2023-09-07	14.860	15.300	14.800	15.120	15.120	20,456
2023-09-06	14.940	15.080	14.760	14.840	14.840	16,511
2023-09-05	14.900	15.120	14.820	14.920	14.920	19,587
2023-09-04	15.240	15.660	15.000	15.000	15.000	56,031
2023-09-01	14.940	15.180	14.680	15.140	15.140	40,836
2023-08-31	15.020	15.040	14.740	14.940	14.940	25,923
2023-08-30	15.100	15.180	14.760	14.920	14.920	41,877
2023-08-29	15.400	15.400	14.960	15.200	15.200	26,807
2023-08-28	15.160	15.540	15.160	15.240	15.240	13,191
2023-08-25	15.300	15.300	15.040	15.080	15.080	17,751
2023-08-24	15.400	15.560	15.140	15.180	15.180	16,036
2023-08-23	15.240	15.540	15.140	15.240	15.240	21,579
2023-08-22	15.120	15.380	15.000	15.200	15.200	14,299
2023-08-21	15.500	15.540	14.960	14.980	14.980	23,809
2023-08-18	15.300	15.400	15.040	15.380	15.380	33,291
2023-08-17	15.660	15.800	15.360	15.420	15.420	30,745
2023-08-16	16.260	16.260	15.660	15.740	15.740	29,016
2023-08-15	16.940	16.940	16.240	16.460	16.460	32,655
2023-08-14	17.340	17.340	16.520	16.880	16.880	36,243
2023-08-11	16.960	17.460	16.940	17.200	17.200	34,611
2023-08-10	17.060	17.340	16.820	16.920	16.920	6,949
2023-08-09	17.020	17.160	16.880	16.900	16.900	7,394
2023-08-08	16.620	17.840	16.560	16.880	16.880	51,533
2023-08-07	16.520	16.800	16.520	16.600	16.600	10,371
2023-08-04	17.320	17.320	16.580	16.700	16.700	14,339
2023-08-03	16.800	17.280	16.760	17.220	17.220	14,338
2023-08-02	17.240	17.300	16.820	16.920	16.920	16,377
2023-08-01	17.600	17.760	17.140	17.180	17.180	12,423
2023-07-31	17.560	17.720	17.340	17.500	17.500	13,941
2023-07-28	17.200	17.780	17.200	17.600	17.600	18,696
2023-07-27	16.900	17.200	16.900	17.120	17.120	13,967
2023-07-26	16.880	17.020	16.740	16.800	16.800	11,846
2023-07-25	16.900	17.000	16.760	16.900	16.900	19,364
2023-07-24	16.880	17.100	16.820	16.900	16.900	26,304
2023-07-21	17.060	17.060	16.680	16.940	16.940	27,270
2023-07-20	17.300	17.440	17.040	17.160	17.160	13,218
2023-07-19	16.780	17.320	16.780	17.200	17.200	17,310
2023-07-18	17.320	17.320	16.760	16.760	16.760	15,774
2023-07-17	17.520	17.520	17.220	17.300	17.300	11,135
2023-07-14	17.220	17.960	17.200	17.460	17.460	24,200
2023-07-13	16.880	17.480	16.780	17.240	17.240	27,807
2023-07-12	16.580	16.820	16.380	16.780	16.780	16,826
2023-07-11	16.520	16.660	16.320	16.500	16.500	17,723
2023-07-10	16.600	16.780	16.400	16.460	16.460	18,799
2023-07-07	16.300	16.600	16.240	16.560	16.560	12,360
2023-07-06	16.440	16.440	16.040	16.280	16.280	14,462
2023-07-05	16.900	17.000	16.080	16.540	16.540	46,010
2023-07-04	16.000	16.860	16.000	16.780	16.780	32,782
2023-07-03	15.780	16.000	15.440	16.000	16.000	25,673

← NewerPage 14 of 22 · 1,275 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.