Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	31.500	32.000	31.200	31.500	31.500	11,239
2022-02-03	32.950	32.950	31.700	31.700	31.700	5,300
2022-02-02	33.000	33.850	33.000	33.150	33.150	11,517
2022-02-01	33.000	33.300	32.450	32.950	32.950	22,649
2022-01-31	33.000	33.300	32.600	32.800	32.800	12,087
2022-01-28	33.000	33.000	32.300	32.700	32.700	8,112
2022-01-27	32.650	33.150	32.000	33.050	33.050	6,435
2022-01-26	31.850	32.900	31.500	32.900	32.900	13,793
2022-01-25	31.050	31.850	31.050	31.650	31.650	10,684
2022-01-24	32.150	32.200	30.850	31.350	31.350	31,164
2022-01-21	33.650	33.650	32.050	32.150	32.150	13,883
2022-01-20	33.650	34.550	32.950	33.700	33.700	35,468
2022-01-19	34.050	34.550	33.300	33.450	33.450	20,057
2022-01-18	34.850	35.200	33.750	34.300	34.300	8,436
2022-01-17	35.650	35.650	34.900	35.150	35.150	7,348
2022-01-14	35.550	35.600	35.250	35.400	35.400	8,836
2022-01-13	36.150	36.150	35.650	35.800	35.800	11,160
2022-01-12	35.950	36.600	35.650	35.950	35.950	14,406
2022-01-11	35.650	36.200	35.600	35.700	35.700	21,788
2022-01-10	36.000	36.600	35.300	35.400	35.400	89,995
2022-01-07	35.500	35.500	34.350	34.800	34.800	15,661
2022-01-06	35.850	35.850	35.100	35.550	35.550	12,677
2022-01-05	36.500	36.800	35.600	35.650	35.650	7,991
2022-01-04	38.400	38.650	36.700	36.700	36.700	12,006
2022-01-03	38.850	39.250	37.350	38.200	38.200	30,870
2021-12-30	38.700	39.050	38.600	38.850	38.850	5,013
2021-12-29	38.450	38.900	38.450	38.650	38.650	6,073
2021-12-28	38.150	38.550	38.150	38.300	38.300	8,220
2021-12-27	37.500	38.250	37.450	38.100	38.100	3,286
2021-12-23	38.200	38.550	37.700	37.700	37.700	5,041
2021-12-22	37.050	38.550	37.050	38.350	38.350	13,598
2021-12-21	36.800	37.300	36.550	37.250	37.250	13,581
2021-12-20	37.100	37.500	36.900	36.950	36.950	13,727
2021-12-17	37.200	37.950	36.950	37.600	37.600	8,264
2021-12-16	35.450	37.950	35.450	37.450	37.450	26,720
2021-12-15	35.800	35.950	35.150	35.500	35.500	21,639
2021-12-14	35.650	36.200	35.350	36.000	36.000	19,286
2021-12-13	36.350	36.500	35.500	35.850	35.850	20,351
2021-12-10	36.150	36.850	35.900	36.550	36.550	17,019
2021-12-09	36.700	37.000	35.900	36.350	36.350	18,387
2021-12-08	37.350	37.700	36.750	36.900	36.900	63,521
2021-12-07	37.300	38.300	37.050	37.400	37.400	23,298
2021-12-06	37.300	37.400	36.900	37.100	37.100	20,586
2021-12-03	36.800	37.850	35.600	37.100	37.100	58,902
2021-12-02	39.000	39.000	37.050	37.050	37.050	8,760
2021-12-01	39.600	39.700	38.650	38.800	38.800	28,668
2021-11-30	39.350	39.900	38.550	39.400	39.400	25,869
2021-11-29	39.550	40.000	38.850	39.450	39.450	35,644
2021-11-26	38.500	39.650	37.700	38.350	38.350	33,679
2021-11-25	36.750	38.950	36.150	38.550	38.550	24,003
2021-11-24	35.800	36.650	35.000	36.550	36.550	20,305
2021-11-23	36.250	36.250	35.350	35.800	35.800	8,593
2021-11-22	37.800	37.800	36.250	36.300	36.300	19,084
2021-11-19	37.200	38.400	37.200	37.600	37.600	6,551
2021-11-18	37.800	37.800	37.050	37.250	37.250	6,270
2021-11-17	38.900	39.050	37.650	37.800	37.800	7,266
2021-11-16	39.100	39.150	38.550	38.950	38.950	3,896
2021-11-15	40.750	40.750	39.350	39.350	39.350	6,951
2021-11-12	39.800	40.500	39.700	40.500	40.500	17,049
2021-11-11	39.800	41.600	39.500	39.900	39.900	61,300

← NewerPage 21 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.