Medios AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	13.000	13.020	12.500	12.740	12.740	57,110
2025-02-20	13.460	13.520	12.960	13.000	13.000	58,274
2025-02-19	13.760	13.920	13.540	13.540	13.540	62,179
2025-02-18	13.760	13.820	13.520	13.680	13.680	63,903
2025-02-17	12.840	13.840	12.740	13.620	13.620	133,816
2025-02-14	12.440	12.800	12.220	12.620	12.620	45,945
2025-02-13	12.280	12.420	12.220	12.340	12.340	36,346
2025-02-12	12.200	12.340	12.160	12.200	12.200	25,485
2025-02-11	12.180	12.400	12.100	12.260	12.260	39,381
2025-02-10	12.260	12.340	12.180	12.200	12.200	22,126
2025-02-07	12.440	12.460	12.080	12.180	12.180	44,670
2025-02-06	12.100	12.440	11.920	12.440	12.440	52,274
2025-02-05	12.120	12.140	12.000	12.020	12.020	39,120
2025-02-04	12.160	12.360	12.000	12.140	12.140	10,165
2025-02-03	12.120	12.300	11.760	12.240	12.240	45,841
2025-01-31	12.480	12.600	12.320	12.400	12.400	25,543
2025-01-30	12.380	12.440	12.100	12.440	12.440	57,158
2025-01-29	12.580	12.660	12.320	12.340	12.340	40,537
2025-01-28	12.180	12.960	12.140	12.520	12.520	75,328
2025-01-27	12.020	12.260	11.900	12.260	12.260	72,766
2025-01-24	11.800	12.120	11.800	12.080	12.080	22,933
2025-01-23	12.000	12.040	11.800	11.900	11.900	28,735
2025-01-22	12.100	12.100	12.000	12.040	12.040	15,055
2025-01-21	12.120	12.140	12.020	12.060	12.060	18,348
2025-01-20	12.180	12.300	12.060	12.160	12.160	40,795
2025-01-17	12.140	12.280	12.060	12.140	12.140	45,184
2025-01-16	12.300	12.460	12.080	12.180	12.180	61,043
2025-01-15	12.260	12.340	12.100	12.260	12.260	48,618
2025-01-14	12.520	12.520	12.140	12.260	12.260	27,028
2025-01-13	12.860	12.860	12.500	12.520	12.520	25,457
2025-01-10	13.020	13.220	12.920	12.920	12.920	23,106
2025-01-09	13.100	13.240	12.800	13.060	13.060	19,332
2025-01-08	13.500	13.500	13.080	13.260	13.260	47,963
2025-01-07	13.420	13.680	13.420	13.540	13.540	28,736
2025-01-06	13.020	13.640	13.000	13.560	13.560	41,925
2025-01-03	13.400	13.400	13.060	13.080	13.080	14,325
2025-01-02	13.160	13.520	13.160	13.380	13.380	30,292
2024-12-30	12.700	13.580	12.700	13.220	13.220	85,952
2024-12-27	12.000	12.740	12.000	12.740	12.740	54,014
2024-12-23	11.700	12.080	11.580	12.080	12.080	52,048
2024-12-20	11.460	11.780	11.360	11.760	11.760	53,337
2024-12-19	11.500	11.660	11.240	11.460	11.460	76,470
2024-12-18	11.560	11.660	11.480	11.600	11.600	61,372
2024-12-17	11.920	11.920	11.500	11.560	11.560	84,186
2024-12-16	11.880	12.180	11.500	11.940	11.940	81,586
2024-12-13	11.660	12.520	11.620	11.820	11.820	101,469
2024-12-12	12.800	12.900	11.500	11.560	11.560	207,009
2024-12-11	12.820	12.900	12.600	12.720	12.720	33,489
2024-12-10	13.000	13.020	12.700	12.840	12.840	119,401
2024-12-09	13.220	13.280	12.840	13.120	13.120	73,476
2024-12-06	13.300	13.380	13.080	13.200	13.200	46,958
2024-12-05	13.180	13.360	13.020	13.280	13.280	27,298
2024-12-04	12.960	13.320	12.940	13.200	13.200	37,028
2024-12-03	12.960	13.220	12.840	13.040	13.040	36,082
2024-12-02	12.580	13.060	12.520	12.940	12.940	40,351
2024-11-29	12.800	12.800	12.500	12.660	12.660	17,417
2024-11-28	12.740	12.860	12.560	12.740	12.740	34,538
2024-11-27	13.000	13.220	12.560	12.700	12.700	52,988
2024-11-26	13.460	13.500	12.840	12.880	12.880	46,195
2024-11-25	13.240	13.700	13.240	13.500	13.500	40,783

← NewerPage 8 of 22 · 1,278 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.