Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	13.720	14.000	13.600	13.680	13.680	39,901
2026-04-30	14.000	14.000	13.580	13.700	13.700	25,234
2026-04-29	13.680	13.940	13.540	13.680	13.680	77,271
2026-04-28	13.500	13.840	13.400	13.600	13.600	35,517
2026-04-27	13.740	13.740	13.300	13.380	13.380	39,565
2026-04-24	13.360	13.460	13.060	13.200	13.200	28,552
2026-04-23	13.640	13.640	13.240	13.260	13.260	60,787
2026-04-22	13.500	13.720	13.420	13.420	13.420	41,017
2026-04-21	13.520	13.800	13.400	13.800	13.800	47,186
2026-04-20	13.300	13.480	13.080	13.400	13.400	23,708
2026-04-17	13.120	13.440	13.020	13.340	13.340	82,316
2026-04-16	13.060	13.240	12.940	13.000	13.000	48,344
2026-04-15	13.300	13.300	13.000	13.020	13.020	20,507
2026-04-14	13.060	13.280	13.060	13.100	13.100	32,168
2026-04-13	12.780	13.080	12.660	13.060	13.060	27,998
2026-04-10	12.480	13.000	12.480	13.000	13.000	93,697
2026-04-09	12.760	12.840	12.500	12.700	12.700	31,928
2026-04-08	13.120	13.120	12.800	12.920	12.920	85,394
2026-04-07	12.500	12.620	12.140	12.360	12.360	176,211
2026-04-02	12.180	12.380	12.080	12.380	12.380	108,601
2026-04-01	12.560	12.680	12.060	12.460	12.460	47,076
2026-03-31	11.640	12.340	11.640	12.000	12.000	92,625
2026-03-30	12.020	12.220	11.680	11.820	11.820	103,847
2026-03-27	11.840	12.220	11.640	12.060	12.060	129,141
2026-03-26	13.540	13.540	11.740	11.740	11.740	437,482
2026-03-25	13.540	13.920	13.500	13.600	13.600	45,072
2026-03-24	13.600	13.700	13.340	13.560	13.560	32,899
2026-03-23	13.420	13.960	13.200	13.580	13.580	70,050
2026-03-20	13.840	14.360	13.680	13.700	13.700	50,806
2026-03-19	14.140	14.140	13.600	13.740	13.740	71,696
2026-03-18	14.140	14.360	13.940	14.040	14.040	40,143
2026-03-17	13.740	14.100	13.620	13.960	13.960	90,353
2026-03-16	14.260	14.260	13.660	13.820	13.820	70,963
2026-03-13	14.720	14.720	14.080	14.180	14.180	67,375
2026-03-12	14.960	14.960	14.300	14.660	14.660	181,954
2026-03-11	15.480	15.560	14.860	14.960	14.960	139,850
2026-03-10	15.480	15.840	15.220	15.640	15.640	218,887
2026-03-09	15.400	15.540	15.160	15.280	15.280	102,917
2026-03-06	16.000	16.140	15.560	15.820	15.820	68,626
2026-03-05	16.320	16.320	15.820	16.020	16.020	72,583
2026-03-04	15.940	16.380	15.940	16.180	16.180	78,511
2026-03-03	16.700	16.700	15.760	16.060	16.060	102,918
2026-03-02	16.760	16.920	16.460	16.700	16.700	101,578
2026-02-27	16.640	17.000	16.600	17.000	17.000	102,478
2026-02-26	16.680	16.800	16.500	16.780	16.780	38,664
2026-02-25	16.740	16.740	16.400	16.580	16.580	19,334
2026-02-24	16.320	16.720	16.320	16.420	16.420	31,241
2026-02-23	16.800	16.800	16.360	16.440	16.440	64,531
2026-02-20	17.340	17.380	16.680	16.680	16.680	85,672
2026-02-19	17.440	17.440	17.140	17.240	17.240	39,092
2026-02-18	17.000	17.400	16.940	17.320	17.320	127,241
2026-02-17	16.980	17.100	16.840	17.000	17.000	27,324
2026-02-16	16.780	17.180	16.680	17.100	17.100	61,733
2026-02-13	16.840	16.880	16.480	16.720	16.720	63,928
2026-02-12	16.340	17.360	16.300	16.820	16.820	105,258
2026-02-11	16.700	16.700	16.060	16.240	16.240	132,764
2026-02-10	16.560	16.760	16.300	16.600	16.600	47,674
2026-02-09	16.400	16.600	16.200	16.440	16.440	43,192
2026-02-06	15.980	16.360	15.900	16.300	16.300	65,342
2026-02-05	15.880	16.160	15.340	16.040	16.040	52,626

← NewerPage 3 of 5 · 253 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.