Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	24.500	25.300	24.400	25.300	25.300	9,190
2022-05-02	24.400	24.500	23.600	24.250	24.250	18,124
2022-04-29	24.500	25.150	24.200	24.400	24.400	15,978
2022-04-28	24.200	25.750	23.800	24.350	24.350	42,698
2022-04-27	24.750	24.750	23.800	24.100	24.100	26,579
2022-04-26	25.900	25.950	24.600	24.650	24.650	12,793
2022-04-25	26.450	26.450	25.700	26.000	26.000	13,918
2022-04-22	27.100	27.100	26.400	26.600	26.600	13,767
2022-04-21	27.550	28.050	27.200	27.200	27.200	15,403
2022-04-20	28.450	28.600	27.650	27.750	27.750	11,414
2022-04-19	28.650	28.850	27.900	28.550	28.550	19,701
2022-04-14	29.000	29.000	28.750	28.800	28.800	8,872
2022-04-13	29.000	29.000	28.700	28.850	28.850	11,764
2022-04-12	29.400	29.400	28.950	29.050	29.050	15,432
2022-04-11	29.100	29.250	28.800	29.200	29.200	10,864
2022-04-08	29.200	29.400	29.000	29.300	29.300	8,573
2022-04-07	28.650	28.850	27.900	28.850	28.850	10,872
2022-04-06	29.450	29.550	28.150	28.350	28.350	18,929
2022-04-05	29.850	29.850	29.350	29.700	29.700	9,528
2022-04-04	29.700	29.850	29.150	29.550	29.550	13,007
2022-04-01	29.950	29.950	29.250	29.350	29.350	17,916
2022-03-31	29.250	30.400	29.200	29.800	29.800	18,335
2022-03-30	30.400	30.400	28.900	29.100	29.100	47,366
2022-03-29	29.700	31.600	29.550	30.600	30.600	71,075
2022-03-28	28.700	29.500	28.250	29.150	29.150	18,612
2022-03-25	28.350	29.000	28.050	28.350	28.350	12,275
2022-03-24	27.950	28.250	27.750	28.150	28.150	11,969
2022-03-23	28.300	28.650	27.650	27.900	27.900	10,063
2022-03-22	29.050	29.050	27.900	28.500	28.500	10,838
2022-03-21	28.600	28.600	27.950	28.550	28.550	9,843
2022-03-18	28.000	28.550	27.050	28.400	28.400	24,634
2022-03-17	27.950	28.150	27.300	27.850	27.850	24,413
2022-03-16	26.700	28.150	26.700	27.600	27.600	23,930
2022-03-15	27.700	27.700	26.650	27.000	27.000	12,734
2022-03-14	27.600	28.600	27.200	27.550	27.550	41,269
2022-03-11	26.750	27.850	26.600	26.800	26.800	14,564
2022-03-10	27.200	27.750	26.800	26.950	26.950	11,209
2022-03-09	27.200	27.400	26.350	27.000	27.000	42,364
2022-03-08	26.150	27.100	25.500	26.100	26.100	32,592
2022-03-07	25.750	26.800	24.950	26.000	26.000	57,680
2022-03-04	28.550	28.600	26.200	26.500	26.500	38,104
2022-03-03	29.000	29.850	28.000	28.250	28.250	73,128
2022-03-02	29.900	29.900	29.100	29.200	29.200	39,433
2022-03-01	32.150	32.250	29.650	29.700	29.700	29,314
2022-02-28	30.000	32.250	30.000	32.250	32.250	20,443
2022-02-25	31.250	32.150	30.550	31.050	31.050	28,002
2022-02-24	29.200	30.450	27.700	30.100	30.100	37,205
2022-02-23	29.600	30.400	29.100	30.150	30.150	36,949
2022-02-22	29.500	30.350	29.000	29.050	29.050	39,148
2022-02-21	31.600	32.100	30.150	31.200	31.200	25,803
2022-02-18	32.400	32.400	31.400	31.400	31.400	15,267
2022-02-17	32.600	33.150	32.100	32.200	32.200	25,073
2022-02-16	31.600	33.250	31.350	32.550	32.550	37,994
2022-02-15	28.900	30.950	28.900	30.800	30.800	24,499
2022-02-14	29.200	29.200	28.100	29.100	29.100	21,020
2022-02-11	29.600	30.450	29.150	30.000	30.000	41,393
2022-02-10	30.300	30.300	29.200	29.450	29.450	22,579
2022-02-09	29.800	30.400	29.500	29.950	29.950	27,621
2022-02-08	31.350	31.350	29.450	29.600	29.600	24,782
2022-02-07	31.550	31.550	31.000	31.150	31.150	13,764

← NewerPage 20 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.