Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	20.150	20.300	19.900	20.000	20.000	18,518
2023-04-03	20.600	20.650	19.960	20.250	20.250	15,410
2023-03-31	20.300	20.500	19.720	20.350	20.350	16,803
2023-03-30	19.880	20.400	19.840	20.000	20.000	21,515
2023-03-29	19.540	19.940	19.540	19.800	19.800	7,002
2023-03-28	20.400	20.400	19.580	19.720	19.720	14,208
2023-03-27	19.900	20.300	19.660	20.200	20.200	18,176
2023-03-24	19.680	20.300	19.140	19.440	19.440	10,231
2023-03-23	19.040	19.580	18.940	19.560	19.560	10,847
2023-03-22	19.240	19.300	19.040	19.080	19.080	12,232
2023-03-21	19.080	19.580	19.020	19.240	19.240	10,025
2023-03-20	19.240	19.240	18.360	19.040	19.040	15,041
2023-03-17	19.960	20.100	19.240	19.360	19.360	8,789
2023-03-16	19.360	19.760	19.280	19.720	19.720	18,215
2023-03-15	19.820	19.900	19.040	19.180	19.180	21,635
2023-03-14	19.100	19.740	18.700	19.660	19.660	38,475
2023-03-13	19.780	19.780	18.660	19.120	19.120	30,809
2023-03-10	20.150	20.150	19.640	19.840	19.840	32,356
2023-03-09	20.350	20.700	20.200	20.400	20.400	13,491
2023-03-08	21.150	21.200	20.450	20.650	20.650	32,524
2023-03-07	20.550	21.800	20.450	21.150	21.150	48,279
2023-03-06	20.050	20.500	19.960	20.450	20.450	32,944
2023-03-03	19.300	20.100	19.300	20.050	20.050	54,794
2023-03-02	19.680	19.680	19.080	19.300	19.300	42,844
2023-03-01	19.580	19.840	19.480	19.820	19.820	28,133
2023-02-28	19.100	19.760	18.840	19.540	19.540	18,965
2023-02-27	18.460	19.220	18.460	19.080	19.080	16,706
2023-02-24	19.020	19.580	18.520	18.560	18.560	35,507
2023-02-23	17.960	19.440	17.900	19.040	19.040	35,719
2023-02-22	18.100	18.100	17.380	17.860	17.860	56,185
2023-02-21	18.660	18.740	18.220	18.220	18.220	20,977
2023-02-20	18.900	18.940	18.680	18.700	18.700	5,450
2023-02-17	19.280	19.320	18.880	18.940	18.940	19,447
2023-02-16	18.360	19.560	18.360	19.400	19.400	42,568
2023-02-15	17.640	18.260	17.480	18.260	18.260	35,832
2023-02-14	17.480	17.760	17.340	17.540	17.540	18,722
2023-02-13	17.500	17.520	17.300	17.440	17.440	9,111
2023-02-10	17.920	17.920	17.460	17.520	17.520	16,380
2023-02-09	17.980	18.000	17.680	18.000	18.000	15,600
2023-02-08	17.460	18.140	17.440	17.880	17.880	26,040
2023-02-07	17.620	17.920	17.040	17.480	17.480	24,816
2023-02-06	17.640	17.800	17.460	17.700	17.700	27,764
2023-02-03	17.880	18.160	17.460	17.840	17.840	21,632
2023-02-02	17.600	18.040	17.400	17.920	17.920	50,923
2023-02-01	17.960	18.160	17.440	17.440	17.440	36,354
2023-01-31	18.840	18.880	17.940	17.980	17.980	43,439
2023-01-30	19.680	19.780	18.880	19.020	19.020	27,969
2023-01-27	19.420	19.800	19.180	19.800	19.800	15,858
2023-01-26	19.000	19.520	19.000	19.320	19.320	15,188
2023-01-25	19.700	19.700	19.000	19.020	19.020	23,635
2023-01-24	19.760	19.940	19.560	19.560	19.560	24,854
2023-01-23	19.380	20.000	19.380	19.640	19.640	23,906
2023-01-20	19.120	19.520	18.800	19.100	19.100	33,867
2023-01-19	18.420	19.460	18.400	19.000	19.000	50,266
2023-01-18	18.260	18.680	18.260	18.460	18.460	28,173
2023-01-17	18.040	18.360	17.660	18.220	18.220	67,983
2023-01-16	18.040	18.500	17.940	18.000	18.000	33,111
2023-01-13	18.140	18.700	17.980	18.020	18.020	18,650
2023-01-12	18.200	18.360	17.900	18.240	18.240	30,118
2023-01-11	17.720	18.540	17.700	18.100	18.100	26,347

← NewerPage 16 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.