Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	12.100	12.100	11.840	11.960	11.960	21,582
2025-05-20	11.900	12.140	11.820	12.140	12.140	36,482
2025-05-19	11.780	12.020	11.720	11.920	11.920	44,436
2025-05-16	11.820	11.880	11.680	11.800	11.800	38,887
2025-05-15	11.560	11.760	11.300	11.740	11.740	44,176
2025-05-14	11.780	12.120	11.560	11.560	11.560	48,943
2025-05-13	12.800	13.000	11.340	11.620	11.620	200,414
2025-05-12	12.500	12.680	11.980	12.200	12.200	63,801
2025-05-09	12.260	12.500	12.160	12.460	12.460	27,058
2025-05-08	12.080	12.440	11.980	12.300	12.300	15,022
2025-05-07	12.360	12.420	12.080	12.200	12.200	15,712
2025-05-06	12.200	12.320	11.920	12.260	12.260	29,631
2025-05-05	11.920	12.240	11.900	12.240	12.240	22,588
2025-05-02	11.760	12.160	11.740	11.980	11.980	21,814
2025-04-30	11.420	11.720	11.260	11.680	11.680	13,297
2025-04-29	11.380	11.400	11.200	11.360	11.360	34,316
2025-04-28	12.040	12.080	11.400	11.400	11.400	46,856
2025-04-25	11.900	12.000	11.680	11.920	11.920	35,324
2025-04-24	11.700	11.920	11.500	11.860	11.860	23,682
2025-04-23	11.340	11.900	11.300	11.700	11.700	78,766
2025-04-22	11.720	11.720	11.300	11.340	11.340	26,084
2025-04-17	11.520	11.740	11.400	11.680	11.680	14,343
2025-04-16	11.540	11.660	11.200	11.660	11.660	18,780
2025-04-15	11.620	11.820	11.480	11.620	11.620	30,827
2025-04-14	11.340	11.620	11.160	11.560	11.560	39,083
2025-04-11	10.440	11.140	10.440	11.020	11.020	31,883
2025-04-10	10.820	10.900	10.540	10.580	10.580	45,181
2025-04-09	10.760	10.760	10.240	10.300	10.300	42,884
2025-04-08	10.860	11.100	10.720	11.000	11.000	102,418
2025-04-07	9.980	11.300	9.980	10.660	10.660	103,242
2025-04-04	11.400	11.600	10.720	11.020	11.020	159,017
2025-04-03	11.520	12.000	11.300	11.560	11.560	58,161
2025-04-02	12.000	12.100	11.680	12.100	12.100	97,610
2025-04-01	12.140	12.440	11.920	11.940	11.940	63,048
2025-03-31	12.320	12.320	12.000	12.000	12.000	35,824
2025-03-28	12.400	12.640	12.340	12.480	12.480	21,429
2025-03-27	12.260	12.520	12.160	12.440	12.440	43,620
2025-03-26	13.120	13.120	12.280	12.280	12.280	64,161
2025-03-25	13.000	13.260	12.380	13.080	13.080	82,428
2025-03-24	12.800	13.000	12.560	12.880	12.880	17,567
2025-03-21	12.520	12.800	12.200	12.700	12.700	37,648
2025-03-20	12.720	12.720	12.320	12.620	12.620	43,024
2025-03-19	13.340	13.340	12.720	12.740	12.740	25,271
2025-03-18	12.820	13.360	12.780	13.320	13.320	36,348
2025-03-17	12.880	12.880	12.600	12.840	12.840	14,628
2025-03-14	12.400	12.940	12.280	12.760	12.760	24,019
2025-03-13	12.600	12.600	12.280	12.340	12.340	32,695
2025-03-12	12.400	12.640	12.340	12.620	12.620	57,197
2025-03-11	12.840	12.840	12.320	12.320	12.320	71,551
2025-03-10	13.220	13.220	12.920	12.980	12.980	24,190
2025-03-07	13.040	13.400	12.860	13.300	13.300	69,396
2025-03-06	13.640	13.960	12.700	13.160	13.160	84,549
2025-03-05	12.600	13.420	12.480	13.420	13.420	115,360
2025-03-04	12.300	12.320	12.000	12.040	12.040	103,034
2025-03-03	12.380	12.380	12.040	12.080	12.080	54,157
2025-02-28	12.500	12.500	12.220	12.260	12.260	30,039
2025-02-27	12.920	13.020	12.600	12.600	12.600	52,068
2025-02-26	13.100	13.160	12.880	13.000	13.000	31,503
2025-02-25	12.820	13.220	12.820	13.000	13.000	17,388
2025-02-24	12.800	13.060	12.660	12.940	12.940	21,096

← NewerPage 7 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.