Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	17.600	17.880	17.440	17.600	17.600	22,519
2023-01-09	18.480	18.600	17.880	17.880	17.880	23,520
2023-01-06	17.680	18.780	17.300	18.500	18.500	51,424
2023-01-05	17.640	17.900	17.560	17.560	17.560	34,206
2023-01-04	17.960	18.260	17.760	17.900	17.900	21,763
2023-01-03	17.920	18.360	17.900	17.920	17.920	9,118
2023-01-02	17.760	18.040	17.600	17.860	17.860	9,365
2022-12-30	17.680	18.000	17.500	17.500	17.500	7,408
2022-12-29	17.300	17.840	17.100	17.780	17.780	8,651
2022-12-28	17.300	17.300	16.980	17.180	17.180	3,687
2022-12-27	17.860	17.880	17.280	17.280	17.280	5,418
2022-12-23	17.520	17.800	17.500	17.760	17.760	8,877
2022-12-22	17.620	17.800	17.360	17.460	17.460	12,530
2022-12-21	17.500	17.900	17.340	17.600	17.600	20,986
2022-12-20	17.900	17.900	17.360	17.380	17.380	13,946
2022-12-19	17.760	18.160	17.660	17.920	17.920	14,210
2022-12-16	18.640	18.640	17.780	17.880	17.880	70,918
2022-12-15	19.260	19.260	18.500	18.520	18.520	22,062
2022-12-14	19.700	19.700	19.140	19.400	19.400	11,587
2022-12-13	19.300	19.940	19.060	19.560	19.560	27,519
2022-12-12	19.840	19.880	19.060	19.420	19.420	29,738
2022-12-09	19.400	20.300	19.400	19.980	19.980	10,275
2022-12-08	19.400	19.400	19.200	19.280	19.280	13,971
2022-12-07	19.300	19.700	19.300	19.360	19.360	11,655
2022-12-06	20.300	20.300	19.380	19.380	19.380	21,916
2022-12-05	20.350	20.750	19.980	20.450	20.450	31,223
2022-12-02	20.750	21.000	20.300	20.500	20.500	33,991
2022-12-01	20.350	21.100	20.250	20.800	20.800	26,971
2022-11-30	20.100	20.700	20.100	20.100	20.100	20,213
2022-11-29	20.200	20.300	19.900	20.000	20.000	16,469
2022-11-28	20.000	20.550	19.600	20.150	20.150	34,673
2022-11-25	20.250	20.350	19.700	20.100	20.100	27,075
2022-11-24	19.200	20.400	19.060	20.400	20.400	24,967
2022-11-23	17.840	19.400	17.720	19.200	19.200	122,116
2022-11-22	16.900	17.740	16.800	17.660	17.660	118,321
2022-11-21	17.140	17.160	16.760	16.960	16.960	30,047
2022-11-18	17.180	17.180	16.800	16.980	16.980	41,204
2022-11-17	17.500	17.520	17.000	17.000	17.000	66,679
2022-11-16	17.640	17.640	17.280	17.500	17.500	75,900
2022-11-15	17.620	17.820	17.380	17.460	17.460	13,676
2022-11-14	17.960	18.040	17.240	17.440	17.440	48,673
2022-11-11	18.800	18.800	17.620	17.800	17.800	68,272
2022-11-10	19.800	19.800	18.400	18.540	18.540	65,982
2022-11-09	19.600	19.980	19.220	19.980	19.980	15,022
2022-11-08	19.000	19.660	19.000	19.480	19.480	14,251
2022-11-07	18.800	19.080	18.640	19.000	19.000	26,063
2022-11-04	18.880	18.880	18.600	18.760	18.760	14,082
2022-11-03	18.640	18.780	18.540	18.680	18.680	9,978
2022-11-02	18.880	18.920	18.740	18.800	18.800	7,934
2022-11-01	18.700	19.000	18.700	18.800	18.800	10,094
2022-10-31	18.640	18.840	18.420	18.680	18.680	13,484
2022-10-28	18.940	18.940	18.480	18.620	18.620	7,660
2022-10-27	18.900	18.900	18.680	18.760	18.760	11,315
2022-10-26	18.760	19.020	18.700	18.700	18.700	11,541
2022-10-25	18.740	19.200	18.740	18.940	18.940	12,593
2022-10-24	19.040	19.160	18.620	18.780	18.780	11,864
2022-10-21	19.260	19.320	18.720	18.840	18.840	11,120
2022-10-20	18.340	19.080	18.340	19.060	19.060	4,871
2022-10-19	18.580	18.600	18.320	18.500	18.500	16,288
2022-10-18	18.100	18.720	18.100	18.680	18.680	13,176

← NewerPage 17 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.