Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	18.100	18.720	18.100	18.680	18.680	13,176
2022-10-17	17.920	18.020	17.600	18.000	18.000	12,297
2022-10-14	17.620	17.960	17.460	17.560	17.560	16,761
2022-10-13	17.320	17.320	16.460	17.280	17.280	28,877
2022-10-12	17.660	17.880	17.060	17.140	17.140	9,951
2022-10-11	17.920	17.920	17.100	17.500	17.500	11,141
2022-10-10	18.300	18.600	17.920	18.000	18.000	27,506
2022-10-07	19.100	19.100	18.380	18.500	18.500	13,471
2022-10-06	18.300	19.180	18.300	19.180	19.180	22,323
2022-10-05	18.720	18.760	18.200	18.300	18.300	9,460
2022-10-04	18.220	19.000	18.220	19.000	19.000	17,758
2022-10-03	18.560	18.560	17.740	17.900	17.900	6,628
2022-09-30	17.800	18.640	17.700	18.300	18.300	49,749
2022-09-29	17.860	18.240	17.800	17.880	17.880	25,912
2022-09-28	18.820	18.820	17.920	18.000	18.000	30,153
2022-09-27	19.040	19.480	18.760	18.760	18.760	15,998
2022-09-26	18.440	19.320	18.340	18.920	18.920	51,641
2022-09-23	19.560	19.680	18.960	19.060	19.060	35,756
2022-09-22	20.250	20.400	19.460	19.800	19.800	20,755
2022-09-21	21.400	21.500	20.400	20.500	20.500	9,818
2022-09-20	21.750	22.350	21.000	21.700	21.700	18,732
2022-09-19	23.200	23.200	21.050	21.550	21.550	52,986
2022-09-16	23.950	23.950	23.000	23.200	23.200	7,023
2022-09-15	24.550	24.700	23.800	24.050	24.050	7,977
2022-09-14	25.000	25.050	24.700	24.800	24.800	3,316
2022-09-13	26.200	26.300	25.150	25.250	25.250	8,383
2022-09-12	25.600	26.200	25.500	26.200	26.200	5,538
2022-09-09	25.950	25.950	25.300	25.350	25.350	5,238
2022-09-08	25.000	25.650	24.700	25.600	25.600	5,380
2022-09-07	25.000	25.200	24.650	24.750	24.750	3,872
2022-09-06	24.800	24.850	24.400	24.850	24.850	3,812
2022-09-05	25.400	25.550	24.750	25.050	25.050	9,006
2022-09-02	24.050	25.150	23.950	25.050	25.050	6,163
2022-09-01	24.400	24.450	23.800	24.200	24.200	23,624
2022-08-31	24.450	24.650	24.200	24.400	24.400	9,665
2022-08-30	24.500	24.850	24.150	24.450	24.450	6,508
2022-08-29	24.800	24.800	24.150	24.300	24.300	2,451
2022-08-26	25.800	25.950	24.900	24.950	24.950	6,757
2022-08-25	25.500	25.700	25.400	25.700	25.700	5,681
2022-08-24	25.000	25.400	24.850	25.250	25.250	6,864
2022-08-23	25.450	25.450	24.350	24.800	24.800	6,881
2022-08-22	26.000	26.000	25.050	25.900	25.900	18,059
2022-08-19	26.500	26.500	26.100	26.300	26.300	3,886
2022-08-18	26.300	26.900	26.200	26.500	26.500	8,246
2022-08-17	27.150	27.250	26.600	26.600	26.600	4,845
2022-08-16	27.100	27.300	26.050	27.150	27.150	8,688
2022-08-15	27.100	27.250	26.600	26.750	26.750	9,578
2022-08-12	27.000	27.050	26.350	26.850	26.850	20,474
2022-08-11	27.600	28.450	26.900	26.900	26.900	12,157
2022-08-10	27.850	27.850	27.100	27.200	27.200	15,462
2022-08-09	29.450	29.500	27.850	27.900	27.900	9,298
2022-08-08	29.550	29.800	29.500	29.500	29.500	5,591
2022-08-05	29.950	30.200	29.600	29.850	29.850	15,909
2022-08-04	28.900	30.150	28.900	29.950	29.950	44,493
2022-08-03	28.500	29.100	28.450	29.100	29.100	9,745
2022-08-02	28.350	28.700	27.750	28.700	28.700	4,942
2022-08-01	28.550	28.850	28.150	28.650	28.650	15,225
2022-07-29	28.350	28.950	28.300	28.400	28.400	10,628
2022-07-28	27.550	28.400	27.400	28.150	28.150	21,778
2022-07-27	27.900	27.900	27.450	27.700	27.700	3,378

← NewerPage 18 of 22 · 1,280 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.