Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	15.740	15.980	15.460	15.780	15.780	43,845
2026-02-03	16.300	16.360	15.720	15.720	15.720	35,967
2026-02-02	15.920	16.320	15.920	16.160	16.160	57,870
2026-01-30	15.660	16.360	15.640	16.000	16.000	49,846
2026-01-29	15.980	16.000	15.620	15.780	15.780	24,131
2026-01-28	16.140	16.420	15.800	16.000	16.000	26,917
2026-01-27	16.600	16.600	16.020	16.420	16.420	26,312
2026-01-26	16.460	16.600	15.920	16.420	16.420	39,542
2026-01-23	15.300	16.300	15.300	16.260	16.260	52,287
2026-01-22	14.980	15.560	14.840	15.340	15.340	44,712
2026-01-21	14.960	14.960	14.440	14.580	14.580	26,990
2026-01-20	14.520	14.680	14.400	14.580	14.580	49,131
2026-01-19	15.100	15.100	14.620	14.760	14.760	19,153
2026-01-16	15.100	15.300	15.000	15.080	15.080	15,964
2026-01-15	15.100	15.440	15.100	15.140	15.140	44,190
2026-01-14	15.500	15.500	14.740	15.060	15.060	49,706
2026-01-13	15.300	15.500	14.960	15.220	15.220	26,833
2026-01-12	15.140	15.500	15.140	15.380	15.380	18,230
2026-01-09	14.520	15.400	14.520	15.400	15.400	37,789
2026-01-08	15.120	15.120	14.840	14.840	14.840	13,286
2026-01-07	15.080	15.420	14.860	15.240	15.240	38,398
2026-01-06	15.200	15.380	15.060	15.060	15.060	17,965
2026-01-05	14.900	15.120	14.600	15.100	15.100	40,590
2026-01-02	14.580	14.800	14.300	14.680	14.680	43,536
2025-12-30	14.540	14.740	14.400	14.480	14.480	12,440
2025-12-29	14.380	14.500	14.160	14.480	14.480	49,276
2025-12-23	14.000	14.240	13.820	14.140	14.140	20,160
2025-12-22	13.900	14.040	13.560	14.020	14.020	31,295
2025-12-19	13.420	13.620	12.940	13.540	13.540	45,742
2025-12-18	12.960	13.440	12.900	13.260	13.260	37,052
2025-12-17	13.320	13.320	13.000	13.060	13.060	30,686
2025-12-16	13.700	13.700	13.160	13.260	13.260	38,676
2025-12-15	13.800	13.800	13.560	13.700	13.700	15,010
2025-12-12	13.920	14.020	13.320	13.680	13.680	80,639
2025-12-11	14.140	14.200	13.900	13.920	13.920	22,579
2025-12-10	14.540	14.840	14.240	14.300	14.300	31,260
2025-12-09	14.160	14.620	14.160	14.500	14.500	20,912
2025-12-08	14.500	14.760	14.240	14.360	14.360	51,432
2025-12-05	14.500	14.720	14.460	14.480	14.480	26,830
2025-12-04	14.740	15.200	14.720	14.720	14.720	33,914
2025-12-03	14.520	14.940	14.420	14.580	14.580	27,332
2025-12-02	14.340	14.760	14.180	14.720	14.720	34,962
2025-12-01	14.600	14.700	14.180	14.320	14.320	37,525
2025-11-28	14.480	14.720	14.440	14.720	14.720	27,345
2025-11-27	14.540	14.540	14.300	14.500	14.500	62,934
2025-11-26	14.660	14.800	14.440	14.460	14.460	45,196
2025-11-25	14.100	14.700	14.000	14.600	14.600	73,682
2025-11-24	13.900	14.100	13.800	14.080	14.080	27,677
2025-11-21	13.800	13.960	13.660	13.780	13.780	35,568
2025-11-20	14.320	14.320	13.920	14.000	14.000	34,308
2025-11-19	14.020	14.420	14.020	14.120	14.120	29,590
2025-11-18	14.160	14.380	13.860	13.960	13.960	70,581
2025-11-17	14.380	14.620	13.960	14.300	14.300	63,652
2025-11-14	14.780	14.980	14.420	14.480	14.480	51,477
2025-11-13	14.880	15.280	14.560	14.920	14.920	55,269
2025-11-12	13.000	15.140	13.000	14.880	14.880	267,689
2025-11-11	13.060	13.500	12.620	12.680	12.680	100,043
2025-11-10	12.400	12.500	12.040	12.140	12.140	63,705
2025-11-07	12.360	12.400	12.160	12.240	12.240	14,753
2025-11-06	12.260	12.520	12.260	12.280	12.280	37,425

← NewerPage 4 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.