Medios AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 13.060 | 13.280 | 13.000 | 13.120 | 13.120 | 39,522 |
| 2024-11-21 | 13.880 | 13.880 | 12.640 | 13.160 | 13.160 | 123,058 |
| 2024-11-20 | 13.960 | 14.000 | 13.740 | 13.840 | 13.840 | 60,717 |
| 2024-11-19 | 14.500 | 14.500 | 13.800 | 13.840 | 13.840 | 58,721 |
| 2024-11-18 | 14.380 | 14.600 | 14.240 | 14.360 | 14.360 | 42,741 |
| 2024-11-15 | 14.600 | 14.800 | 14.360 | 14.360 | 14.360 | 28,087 |
| 2024-11-14 | 14.940 | 14.940 | 14.500 | 14.680 | 14.680 | 22,535 |
| 2024-11-13 | 14.940 | 15.000 | 14.640 | 14.880 | 14.880 | 33,855 |
| 2024-11-12 | 15.860 | 15.860 | 14.520 | 14.760 | 14.760 | 41,956 |
| 2024-11-11 | 15.440 | 15.660 | 15.340 | 15.560 | 15.560 | 33,014 |
| 2024-11-08 | 15.600 | 15.620 | 15.340 | 15.340 | 15.340 | 11,027 |
| 2024-11-07 | 15.260 | 15.560 | 15.220 | 15.560 | 15.560 | 15,325 |
| 2024-11-06 | 15.640 | 15.920 | 15.320 | 15.340 | 15.340 | 28,721 |
| 2024-11-05 | 15.340 | 15.700 | 15.340 | 15.600 | 15.600 | 17,221 |
| 2024-11-04 | 15.100 | 15.480 | 15.100 | 15.320 | 15.320 | 8,784 |
| 2024-11-01 | 15.160 | 15.160 | 15.040 | 15.060 | 15.060 | 9,990 |
| 2024-10-31 | 15.040 | 15.220 | 15.000 | 15.080 | 15.080 | 21,253 |
| 2024-10-30 | 15.160 | 15.460 | 15.100 | 15.140 | 15.140 | 13,631 |
| 2024-10-29 | 15.280 | 15.760 | 15.120 | 15.340 | 15.340 | 23,117 |
| 2024-10-28 | 15.120 | 15.280 | 15.020 | 15.180 | 15.180 | 24,275 |
| 2024-10-25 | 14.580 | 15.140 | 14.580 | 15.020 | 15.020 | 24,607 |
| 2024-10-24 | 14.960 | 15.100 | 14.700 | 14.740 | 14.740 | 10,925 |
| 2024-10-23 | 15.040 | 15.160 | 14.720 | 14.880 | 14.880 | 72,160 |
| 2024-10-22 | 15.100 | 15.400 | 14.920 | 15.120 | 15.120 | 24,331 |
| 2024-10-21 | 15.100 | 15.400 | 15.100 | 15.140 | 15.140 | 15,570 |
| 2024-10-18 | 15.200 | 15.200 | 15.060 | 15.100 | 15.100 | 7,901 |
| 2024-10-17 | 15.140 | 15.500 | 15.000 | 15.080 | 15.080 | 20,779 |
| 2024-10-16 | 14.660 | 15.480 | 14.660 | 15.240 | 15.240 | 29,727 |
| 2024-10-15 | 14.760 | 14.760 | 14.380 | 14.540 | 14.540 | 25,157 |
| 2024-10-14 | 15.000 | 15.100 | 14.740 | 14.740 | 14.740 | 8,960 |
| 2024-10-11 | 14.740 | 15.000 | 14.740 | 14.980 | 14.980 | 9,540 |
| 2024-10-10 | 14.480 | 14.840 | 14.380 | 14.800 | 14.800 | 41,188 |
| 2024-10-09 | 14.840 | 14.840 | 14.500 | 14.620 | 14.620 | 41,368 |
| 2024-10-08 | 14.840 | 14.860 | 14.640 | 14.700 | 14.700 | 30,680 |
| 2024-10-07 | 15.160 | 15.160 | 14.740 | 14.840 | 14.840 | 33,006 |
| 2024-10-04 | 15.380 | 15.400 | 14.960 | 15.080 | 15.080 | 32,959 |
| 2024-10-03 | 15.500 | 15.500 | 15.020 | 15.300 | 15.300 | 19,674 |
| 2024-10-02 | 15.700 | 15.760 | 15.500 | 15.540 | 15.540 | 17,329 |
| 2024-10-01 | 16.080 | 16.100 | 15.560 | 15.560 | 15.560 | 16,299 |
| 2024-09-30 | 16.500 | 16.500 | 16.000 | 16.100 | 16.100 | 74,626 |
| 2024-09-27 | 15.880 | 16.440 | 15.880 | 16.360 | 16.360 | 26,496 |
| 2024-09-26 | 15.920 | 16.140 | 15.860 | 16.060 | 16.060 | 8,774 |
| 2024-09-25 | 16.120 | 16.320 | 15.880 | 15.920 | 15.920 | 27,389 |
| 2024-09-24 | 16.500 | 16.640 | 16.220 | 16.220 | 16.220 | 17,631 |
| 2024-09-23 | 16.200 | 16.680 | 16.060 | 16.580 | 16.580 | 19,938 |
| 2024-09-20 | 16.480 | 16.540 | 15.980 | 16.240 | 16.240 | 20,944 |
| 2024-09-19 | 16.620 | 16.920 | 16.540 | 16.680 | 16.680 | 12,877 |
| 2024-09-18 | 16.280 | 16.680 | 16.220 | 16.580 | 16.580 | 11,176 |
| 2024-09-17 | 16.460 | 16.540 | 16.260 | 16.300 | 16.300 | 42,473 |
| 2024-09-16 | 16.200 | 16.480 | 16.200 | 16.340 | 16.340 | 21,748 |
| 2024-09-13 | 16.200 | 16.400 | 16.180 | 16.240 | 16.240 | 15,457 |
| 2024-09-12 | 15.720 | 16.200 | 15.700 | 16.140 | 16.140 | 12,283 |
| 2024-09-11 | 15.580 | 15.900 | 15.580 | 15.680 | 15.680 | 10,438 |
| 2024-09-10 | 16.020 | 16.080 | 15.360 | 15.720 | 15.720 | 23,558 |
| 2024-09-09 | 15.900 | 16.140 | 15.800 | 16.100 | 16.100 | 7,344 |
| 2024-09-06 | 15.920 | 16.080 | 15.740 | 15.960 | 15.960 | 27,306 |
| 2024-09-05 | 16.400 | 16.400 | 16.020 | 16.020 | 16.020 | 11,566 |
| 2024-09-04 | 16.100 | 16.520 | 16.000 | 16.380 | 16.380 | 17,053 |
| 2024-09-03 | 16.740 | 16.740 | 16.140 | 16.220 | 16.220 | 10,750 |
| 2024-09-02 | 17.100 | 17.100 | 16.580 | 16.580 | 16.580 | 12,692 |
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.