Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	12.280	12.560	12.220	12.240	12.240	37,427
2025-11-04	12.400	12.440	12.260	12.260	12.260	22,454
2025-11-03	12.280	12.500	12.220	12.440	12.440	38,053
2025-10-31	12.280	12.500	12.180	12.200	12.200	61,739
2025-10-30	12.320	12.460	12.060	12.200	12.200	74,381
2025-10-29	12.440	12.500	12.240	12.240	12.240	32,181
2025-10-28	12.600	12.640	12.260	12.460	12.460	65,187
2025-10-27	12.940	13.040	12.680	12.700	12.700	51,681
2025-10-24	12.660	12.820	12.420	12.760	12.760	79,252
2025-10-23	12.760	12.980	12.640	12.660	12.660	43,182
2025-10-22	13.040	13.040	12.660	12.820	12.820	19,778
2025-10-21	12.900	13.040	12.780	12.960	12.960	27,225
2025-10-20	12.840	12.900	12.620	12.800	12.800	44,447
2025-10-17	13.140	13.240	12.780	12.820	12.820	81,911
2025-10-16	13.720	13.760	13.300	13.400	13.400	49,562
2025-10-15	13.680	13.900	13.560	13.760	13.760	111,600
2025-10-14	13.920	14.040	13.540	13.760	13.760	88,038
2025-10-13	13.460	13.920	13.460	13.840	13.840	34,880
2025-10-10	14.120	14.140	13.400	13.400	13.400	49,072
2025-10-09	14.380	14.380	13.960	14.060	14.060	37,967
2025-10-08	14.660	14.880	14.380	14.380	14.380	34,644
2025-10-07	14.660	14.960	14.400	14.800	14.800	44,466
2025-10-06	14.580	14.680	14.360	14.600	14.600	20,750
2025-10-03	14.460	14.560	14.100	14.500	14.500	24,400
2025-10-02	13.960	14.500	13.920	14.380	14.380	80,334
2025-10-01	13.560	14.100	13.520	13.780	13.780	64,557
2025-09-30	13.280	13.500	13.180	13.440	13.440	44,858
2025-09-29	13.300	13.400	13.180	13.380	13.380	43,859
2025-09-26	13.280	13.400	13.180	13.360	13.360	26,850
2025-09-25	13.180	13.520	13.040	13.320	13.320	66,304
2025-09-24	13.480	13.600	13.100	13.200	13.200	62,809
2025-09-23	13.620	13.900	13.460	13.560	13.560	45,883
2025-09-22	13.920	13.920	13.520	13.540	13.540	40,013
2025-09-19	14.580	14.580	13.700	14.000	14.000	94,914
2025-09-18	14.500	14.640	14.380	14.560	14.560	14,686
2025-09-17	14.300	14.540	14.100	14.360	14.360	21,822
2025-09-16	14.820	15.080	14.340	14.340	14.340	32,850
2025-09-15	14.740	14.880	14.660	14.740	14.740	20,688
2025-09-12	14.600	15.000	14.440	14.640	14.640	45,205
2025-09-11	14.560	14.700	14.460	14.520	14.520	16,203
2025-09-10	14.380	14.580	14.320	14.460	14.460	31,152
2025-09-09	14.640	14.700	14.380	14.380	14.380	13,359
2025-09-08	14.620	14.820	14.540	14.740	14.740	14,673
2025-09-05	14.820	14.960	14.400	14.560	14.560	56,558
2025-09-04	15.000	15.280	14.860	14.860	14.860	15,113
2025-09-03	15.320	15.320	15.000	15.140	15.140	13,727
2025-09-02	15.780	15.780	15.180	15.360	15.360	29,728
2025-09-01	15.340	16.060	15.320	15.740	15.740	79,365
2025-08-29	14.780	15.380	14.700	15.140	15.140	58,790
2025-08-28	14.980	15.180	14.680	14.820	14.820	37,450
2025-08-27	15.020	15.020	14.800	14.840	14.840	20,323
2025-08-26	14.900	15.240	14.580	15.060	15.060	39,323
2025-08-25	14.500	14.900	14.320	14.900	14.900	57,225
2025-08-22	14.060	14.480	14.040	14.380	14.380	15,669
2025-08-21	14.080	14.200	13.900	14.160	14.160	19,281
2025-08-20	14.100	14.200	13.940	14.160	14.160	28,992
2025-08-19	14.240	14.280	14.040	14.040	14.040	15,154
2025-08-18	14.260	14.400	13.980	14.340	14.340	19,145
2025-08-15	14.520	14.520	14.120	14.220	14.220	31,741
2025-08-14	13.500	14.600	13.480	14.500	14.500	99,748

← NewerPage 5 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.