Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	27.750	28.100	27.450	27.900	27.900	11,833
2022-07-22	27.700	27.750	27.200	27.500	27.500	29,151
2022-07-21	26.750	27.500	26.750	27.500	27.500	6,893
2022-07-20	27.050	27.350	26.800	27.000	27.000	2,029
2022-07-19	27.100	27.550	26.750	27.450	27.450	10,968
2022-07-18	26.600	27.550	26.600	27.500	27.500	10,339
2022-07-15	26.900	27.150	26.700	27.100	27.100	3,064
2022-07-14	27.000	27.000	26.200	26.550	26.550	4,992
2022-07-13	27.200	27.200	26.050	26.500	26.500	6,217
2022-07-12	27.500	27.700	27.000	27.150	27.150	9,567
2022-07-11	26.500	27.650	26.100	27.450	27.450	17,122
2022-07-08	27.600	27.700	26.100	26.800	26.800	15,417
2022-07-07	28.350	28.700	27.850	27.900	27.900	44,651
2022-07-06	26.500	28.150	26.500	28.050	28.050	12,159
2022-07-05	27.000	28.550	26.450	26.600	26.600	22,086
2022-07-04	25.700	26.950	25.400	26.750	26.750	15,398
2022-07-01	26.450	26.450	25.550	25.650	25.650	2,398
2022-06-30	25.450	26.250	25.200	26.200	26.200	10,100
2022-06-29	25.450	25.600	24.850	25.550	25.550	4,404
2022-06-28	25.900	25.950	25.250	25.650	25.650	7,976
2022-06-27	26.600	27.000	25.800	25.800	25.800	4,600
2022-06-24	25.850	26.750	25.700	26.300	26.300	6,857
2022-06-23	25.850	25.900	25.350	25.700	25.700	5,259
2022-06-22	25.850	26.000	25.000	25.850	25.850	6,637
2022-06-21	26.950	27.500	26.250	26.250	26.250	14,023
2022-06-20	26.400	26.900	26.250	26.600	26.600	9,144
2022-06-17	26.450	27.100	25.900	26.650	26.650	59,922
2022-06-16	27.150	28.150	25.950	26.350	26.350	17,978
2022-06-15	26.800	27.000	26.150	26.850	26.850	8,286
2022-06-14	27.650	27.800	26.300	26.400	26.400	14,607
2022-06-13	28.800	29.200	27.200	27.450	27.450	21,493
2022-06-10	28.850	29.200	28.000	28.150	28.150	33,022
2022-06-09	27.700	27.700	27.100	27.100	27.100	10,624
2022-06-08	27.450	27.750	27.400	27.650	27.650	6,934
2022-06-07	27.300	27.400	26.800	27.400	27.400	7,260
2022-06-06	27.500	27.500	27.100	27.200	27.200	5,722
2022-06-03	27.650	27.750	27.150	27.350	27.350	8,948
2022-06-02	26.850	27.400	26.800	27.200	27.200	10,072
2022-06-01	28.800	28.800	26.350	26.600	26.600	23,071
2022-05-31	27.850	29.000	27.400	29.000	29.000	70,364
2022-05-30	27.000	28.100	27.000	27.800	27.800	18,043
2022-05-27	26.100	27.200	26.100	26.750	26.750	3,995
2022-05-26	25.250	25.950	25.200	25.900	25.900	2,531
2022-05-25	25.500	25.500	24.650	25.350	25.350	26,757
2022-05-24	25.850	26.250	24.950	25.250	25.250	5,124
2022-05-23	26.800	27.100	25.600	26.000	26.000	8,005
2022-05-20	25.900	26.550	25.650	25.950	25.950	7,074
2022-05-19	25.200	25.950	25.100	25.600	25.600	6,594
2022-05-18	25.850	26.450	25.200	25.500	25.500	16,386
2022-05-17	25.650	25.850	25.100	25.550	25.550	9,995
2022-05-16	26.400	26.400	25.000	25.150	25.150	10,177
2022-05-13	25.100	26.350	25.100	26.100	26.100	9,823
2022-05-12	25.050	25.200	24.250	25.200	25.200	13,432
2022-05-11	24.100	25.550	24.100	25.450	25.450	35,516
2022-05-10	23.500	24.150	23.500	23.500	23.500	17,975
2022-05-09	24.300	24.300	23.300	23.350	23.350	11,027
2022-05-06	25.300	25.300	23.950	24.350	24.350	16,310
2022-05-05	25.100	25.800	25.100	25.100	25.100	8,956
2022-05-04	25.300	25.300	24.900	25.100	25.100	7,030
2022-05-03	24.500	25.300	24.400	25.300	25.300	9,190

← NewerPage 19 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.