MeVis Medical Solutions AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	24.400	24.400	24.400	24.400	22.643	264
2024-11-27	24.200	24.400	24.200	24.400	22.643	85
2024-11-26	24.400	24.400	24.400	24.400	22.643	200
2024-11-25	24.400	24.600	24.400	24.400	22.643	764
2024-11-22	24.800	24.800	24.800	24.800	23.014	102
2024-11-20	24.800	25.000	24.400	24.800	23.014	33
2024-11-19	24.400	24.600	24.400	24.600	22.828	207
2024-11-15	24.000	24.200	24.000	24.200	22.457	125
2024-11-07	24.200	24.400	24.200	24.400	22.643	15
2024-10-31	24.600	24.800	24.400	24.400	22.643	220
2024-10-28	24.600	24.600	24.400	24.400	22.643	3
2024-10-17	24.200	24.200	24.200	24.200	22.457	24
2024-10-14	24.000	24.000	23.800	23.800	22.086	207
2024-10-08	23.800	24.000	23.800	23.800	22.086	260
2024-10-04	24.200	24.200	24.200	24.200	22.457	199
2024-10-02	23.800	24.000	23.800	24.000	22.271	258
2024-10-01	23.000	23.400	23.000	23.400	21.715	275
2024-09-30	23.000	23.000	22.800	23.000	21.344	400
2024-09-26	23.200	23.200	23.200	23.200	21.529	86
2024-09-12	23.200	23.200	23.000	23.000	21.344	1
2024-09-09	23.200	23.200	23.200	23.200	21.529	41
2024-09-06	23.200	23.200	23.200	23.200	21.529	104
2024-09-05	24.000	24.000	23.600	23.600	21.900	2
2024-09-04	24.200	24.200	23.800	23.800	22.086	216
2024-09-02	24.600	24.600	24.400	24.400	22.643	204
2024-08-30	25.000	25.000	25.000	25.000	23.199	204
2024-08-26	24.400	24.600	24.400	24.600	22.828	30
2024-08-22	24.400	24.800	24.400	24.600	22.828	71
2024-08-21	25.200	25.200	24.600	24.600	22.828	402
2024-08-13	25.200	25.200	25.200	25.200	23.385	197
2024-08-05	25.400	25.400	25.400	25.400	23.571	196
2024-07-15	25.800	25.800	25.400	25.400	23.571	4
2024-07-10	25.600	25.600	25.400	25.400	23.571	26
2024-07-09	25.600	25.600	25.400	25.400	23.571	4
2024-07-02	26.000	26.000	25.600	25.600	23.756	190
2024-06-28	26.200	26.400	26.200	26.400	24.499	188
2024-06-18	26.600	26.600	26.600	26.600	24.684	188
2024-06-06	26.600	26.600	26.400	26.400	24.499	90
2024-05-30	26.600	26.600	26.400	26.400	24.499	190
2024-05-29	26.800	26.800	26.800	26.800	24.870	261
2024-05-16	26.600	26.600	26.400	26.400	24.499	1
2024-05-09	26.400	26.400	26.400	26.400	24.499	54
2024-04-25	26.000	26.000	25.600	25.600	23.756	18
2024-04-16	25.000	25.200	25.000	25.200	23.385	299
2024-04-15	24.400	24.600	24.400	24.600	22.828	209
2024-04-12	23.200	23.600	23.200	23.600	21.900	1,080
2024-04-11	23.200	23.200	23.000	23.000	21.344	1,129
2024-04-10	23.000	23.200	23.000	23.200	21.529	1,936
2024-04-09	23.600	23.600	22.800	22.800	21.158	649
2024-04-04	24.800	24.800	24.000	24.000	22.271	208
2024-04-02	24.800	24.800	24.800	24.800	23.014	50
2024-03-27	24.800	25.000	24.800	25.000	23.199	1
2024-03-25	25.000	25.000	25.000	25.000	23.199	1,538
2024-03-22	24.800	25.200	24.800	25.000	23.199	309
2024-03-21	24.800	25.400	24.400	24.400	22.643	619
2024-03-20	23.000	25.000	23.000	25.000	23.199	1,857
2024-03-18	24.600	24.600	24.400	24.400	21.782	202
2024-03-15	24.800	25.000	24.800	25.000	22.318	185
2024-03-13	24.400	24.600	24.400	24.400	21.782	1,491
2024-03-08	24.600	24.800	24.600	24.800	22.139	30

← NewerPage 6 of 10 · 592 trading daysOlder →

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.