Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	15.380	15.800	15.380	15.600	15.600	23,834
2023-06-29	15.500	15.540	15.100	15.480	15.480	46,996
2023-06-28	15.300	15.640	15.240	15.460	15.460	50,483
2023-06-27	15.640	15.640	15.200	15.280	15.280	49,235
2023-06-26	16.640	16.640	15.200	15.600	15.600	68,181
2023-06-23	16.800	17.020	16.400	16.540	16.540	18,980
2023-06-22	16.680	16.900	16.520	16.900	16.900	11,940
2023-06-21	16.720	16.980	16.700	16.800	16.800	16,496
2023-06-20	17.260	17.260	16.560	16.820	16.820	33,708
2023-06-19	18.160	18.160	17.300	17.300	17.300	15,499
2023-06-16	17.800	18.280	17.660	18.100	18.100	31,191
2023-06-15	17.580	17.900	17.380	17.900	17.900	30,170
2023-06-14	17.540	17.880	17.420	17.520	17.520	16,751
2023-06-13	17.980	18.020	17.220	17.620	17.620	23,407
2023-06-12	17.940	18.080	17.660	17.900	17.900	18,566
2023-06-09	17.760	18.020	17.640	17.920	17.920	15,841
2023-06-08	17.300	17.680	17.160	17.640	17.640	11,693
2023-06-07	17.380	17.380	17.120	17.300	17.300	12,809
2023-06-06	17.140	17.380	17.100	17.340	17.340	6,422
2023-06-05	17.680	17.680	17.160	17.240	17.240	10,758
2023-06-02	17.240	17.720	17.240	17.680	17.680	14,424
2023-06-01	17.580	17.620	17.340	17.340	17.340	11,061
2023-05-31	17.040	17.620	16.860	17.460	17.460	27,049
2023-05-30	17.600	17.600	17.040	17.040	17.040	15,228
2023-05-29	17.640	17.900	17.400	17.480	17.480	9,501
2023-05-26	17.360	17.800	17.200	17.740	17.740	13,014
2023-05-25	17.720	17.720	17.360	17.400	17.400	26,599
2023-05-24	18.000	18.020	17.540	17.760	17.760	25,917
2023-05-23	18.160	18.660	18.100	18.140	18.140	11,811
2023-05-22	18.420	18.480	18.060	18.340	18.340	14,854
2023-05-19	17.540	18.340	17.540	18.320	18.320	13,832
2023-05-18	17.440	17.600	17.280	17.600	17.600	8,348
2023-05-17	17.240	17.460	17.200	17.340	17.340	27,488
2023-05-16	17.240	17.540	17.220	17.400	17.400	23,948
2023-05-15	17.540	17.580	17.140	17.240	17.240	19,475
2023-05-12	17.900	17.900	17.380	17.400	17.400	43,044
2023-05-11	17.980	18.400	17.900	18.000	18.000	35,483
2023-05-10	17.860	18.000	17.740	18.000	18.000	20,536
2023-05-09	17.920	17.920	17.500	17.920	17.920	13,296
2023-05-08	18.300	18.640	17.900	17.920	17.920	21,034
2023-05-05	17.700	18.400	17.580	18.280	18.280	13,524
2023-05-04	17.220	17.640	16.920	17.540	17.540	31,821
2023-05-03	17.800	17.820	17.260	17.340	17.340	26,891
2023-05-02	18.380	18.420	17.800	17.800	17.800	22,408
2023-04-28	18.180	18.440	18.120	18.200	18.200	15,904
2023-04-27	17.780	18.220	17.760	18.080	18.080	30,038
2023-04-26	18.300	18.300	17.800	17.840	17.840	59,317
2023-04-25	18.980	18.980	18.260	18.320	18.320	15,091
2023-04-24	19.620	19.640	18.940	18.940	18.940	29,043
2023-04-21	19.480	19.760	19.120	19.600	19.600	14,118
2023-04-20	19.520	19.600	19.440	19.440	19.440	7,484
2023-04-19	19.360	19.520	19.000	19.500	19.500	17,190
2023-04-18	20.050	20.050	19.380	19.540	19.540	8,401
2023-04-17	19.600	20.150	19.400	19.760	19.760	15,561
2023-04-14	19.860	20.250	19.580	19.600	19.600	25,252
2023-04-13	19.400	19.880	19.360	19.740	19.740	23,358
2023-04-12	19.020	19.540	18.940	19.280	19.280	25,005
2023-04-11	19.800	19.800	18.900	19.100	19.100	29,236
2023-04-06	20.250	20.600	19.740	19.800	19.800	17,697
2023-04-05	20.150	20.500	19.900	20.250	20.250	11,997

← NewerPage 15 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.