MeVis Medical Solutions AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	33.200	33.200	33.000	33.000	29.460	20
2022-03-25	32.600	32.800	32.600	32.800	29.281	365
2022-03-24	32.600	33.000	32.600	33.000	29.460	1,119
2022-03-18	32.200	32.600	32.200	32.600	28.265	155
2022-03-16	32.200	32.200	31.800	31.800	27.571	109
2022-03-15	32.000	32.000	31.800	31.800	27.571	17
2022-03-14	32.800	32.800	31.600	31.600	27.398	297
2022-03-11	33.200	33.200	32.400	32.400	28.091	272
2022-03-10	33.400	33.600	33.400	33.600	29.132	150
2022-03-09	32.000	33.800	32.000	33.800	29.305	330
2022-03-08	32.400	32.400	32.400	32.400	28.091	40
2022-03-07	33.200	33.600	32.000	32.000	27.745	800
2022-03-04	33.800	34.000	33.400	33.400	28.958	251
2022-03-02	33.600	35.800	33.000	33.400	28.958	2,878
2022-03-01	33.200	33.200	33.200	33.200	28.785	31
2022-02-25	32.800	32.800	32.800	32.800	28.438	157
2022-02-24	32.200	33.200	32.200	33.200	28.785	356
2022-02-21	31.600	32.200	31.600	32.000	27.745	371
2022-02-18	32.200	32.200	32.000	32.000	27.745	154
2022-02-14	36.000	36.000	36.000	36.000	31.213	35
2022-02-09	33.000	33.000	32.600	32.600	28.265	650
2022-02-04	33.000	33.000	32.600	32.600	28.265	3
2022-02-02	32.800	32.800	32.600	32.600	28.265	111
2022-01-28	32.200	32.200	32.000	32.200	27.918	208
2022-01-27	31.400	31.800	31.400	31.600	27.398	200
2022-01-26	30.400	30.800	30.400	30.800	26.704	324
2022-01-25	30.200	30.400	30.200	30.200	26.184	210
2022-01-24	30.600	30.600	30.000	30.000	26.010	655
2022-01-21	31.200	31.200	31.000	31.000	26.877	220
2022-01-12	31.800	31.800	31.600	31.600	27.398	17
2022-01-04	31.400	31.800	31.000	31.400	27.224	511
2022-01-03	31.800	31.800	31.000	31.000	26.877	221
2021-12-30	31.400	31.400	31.400	31.400	27.224	134
2021-12-29	31.400	31.400	30.800	31.400	27.224	451
2021-12-28	31.400	31.600	31.400	31.600	27.398	161
2021-12-27	31.200	31.200	30.800	31.000	26.877	272
2021-12-22	31.200	31.400	31.200	31.200	27.051	308
2021-12-16	31.400	31.400	31.200	31.200	27.051	282
2021-12-14	31.400	31.400	29.200	31.200	27.051	2,503
2021-12-13	32.000	32.000	31.800	31.800	27.571	123
2021-12-10	32.000	32.400	32.000	32.400	28.091	10
2021-12-09	32.400	32.400	32.400	32.400	28.091	130
2021-12-06	32.600	33.200	32.600	32.800	28.438	516
2021-12-03	31.400	32.600	31.400	32.400	28.091	617
2021-11-22	31.600	32.000	31.600	31.800	27.571	138
2021-11-19	31.600	32.000	31.600	32.000	27.745	15
2021-11-15	32.200	32.200	32.000	32.000	27.745	111
2021-11-10	32.000	32.000	32.000	32.000	27.745	79
2021-11-05	32.600	32.600	32.400	32.400	28.091	60
2021-11-03	31.800	32.200	31.800	32.200	27.918	23
2021-10-22	32.400	32.400	32.200	32.200	27.918	65
2021-10-21	31.400	32.200	31.000	32.200	27.918	519

← NewerPage 10 of 10 · 592 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-20	0.9500 EUR
2025-03-26	0.9500 EUR
2024-03-20	0.9500 EUR
2022-03-24	0.9500 EUR
2021-03-25	0.9500 EUR
2020-06-25	0.9500 EUR
2019-03-22	0.9500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.