MeVis Medical Solutions AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	31.200	31.200	30.400	30.400	27.139	78
2023-06-05	29.800	29.800	29.600	29.800	26.603	328
2023-06-02	30.400	30.400	30.000	30.000	26.781	90
2023-06-01	31.000	31.000	31.000	31.000	27.674	4
2023-05-23	31.400	31.400	31.400	31.400	28.031	313
2023-05-18	31.200	31.400	31.200	31.400	28.031	41
2023-05-16	31.800	31.800	31.800	31.800	28.388	500
2023-05-11	31.800	31.800	31.400	31.400	28.031	99
2023-05-04	31.800	31.800	31.600	31.600	28.210	211
2023-04-28	31.600	31.800	31.600	31.800	28.388	5
2023-04-25	32.000	32.000	32.000	32.000	28.567	152
2023-04-24	32.600	32.600	32.200	32.400	28.924	104
2023-04-21	33.000	33.000	33.000	33.000	29.460	151
2023-04-19	33.600	33.600	33.400	33.400	29.817	81
2023-04-11	33.600	33.600	33.000	33.200	29.638	150
2023-04-05	34.200	34.200	34.200	34.200	30.531	16
2023-04-03	35.400	35.400	34.600	34.600	30.888	237
2023-03-21	35.800	35.800	35.800	35.800	31.959	21
2023-03-17	36.200	36.200	36.200	36.200	32.316	100
2023-02-27	36.400	36.400	36.200	36.200	32.316	190
2023-02-24	36.800	36.800	36.800	36.800	32.852	14
2023-02-23	37.000	37.200	37.000	37.200	33.209	43
2023-02-20	36.400	36.600	36.400	36.600	32.673	169
2023-02-16	36.200	36.400	36.000	36.000	32.138	60
2023-02-15	35.800	35.800	35.800	35.800	31.959	140
2023-02-10	35.200	35.400	35.200	35.400	31.602	60
2023-02-07	35.400	35.600	35.200	35.600	31.781	35
2023-02-01	36.200	36.400	35.800	36.200	32.316	241
2023-01-31	35.000	35.800	35.000	35.800	31.959	157
2023-01-27	36.000	36.000	35.000	35.600	31.781	350
2023-01-26	34.800	35.600	34.800	35.600	31.781	151
2023-01-25	35.200	35.400	35.200	35.200	31.424	286
2023-01-24	34.800	34.800	34.800	34.800	31.066	25
2023-01-20	34.800	35.000	34.800	35.000	31.245	72
2023-01-19	35.000	35.000	34.800	34.800	31.066	68
2023-01-18	35.000	35.200	34.800	35.200	31.424	40
2023-01-16	35.200	35.400	35.200	35.400	31.602	1
2023-01-13	34.800	35.800	34.800	35.400	31.602	210
2023-01-10	35.000	35.200	35.000	35.200	31.424	17
2023-01-06	34.400	34.800	34.200	34.800	31.066	374
2023-01-02	34.800	35.000	34.800	35.000	31.245	10
2022-12-27	35.000	35.400	35.000	35.400	31.602	121
2022-12-23	35.200	35.400	35.200	35.400	31.602	148
2022-12-21	35.200	35.200	35.000	35.000	31.245	72
2022-12-16	35.600	35.600	35.200	35.200	31.424	5
2022-12-15	34.600	35.200	34.600	35.200	31.424	970
2022-12-09	34.000	34.200	34.000	34.200	30.531	150
2022-12-08	33.600	34.000	33.600	34.000	30.352	214
2022-12-07	33.000	33.400	33.000	33.400	29.817	150
2022-11-29	33.000	33.400	33.000	33.400	29.817	3
2022-11-25	33.200	33.400	33.200	33.400	29.817	33
2022-11-18	34.200	34.200	33.600	33.600	29.995	290
2022-11-15	34.200	34.800	34.200	34.800	31.066	5
2022-10-27	35.000	35.200	35.000	35.000	31.245	386
2022-10-25	34.600	34.600	34.600	34.600	30.888	159
2022-10-24	34.600	34.600	34.600	34.600	30.888	157
2022-10-21	34.200	34.200	34.200	34.200	30.531	156
2022-10-20	34.000	34.000	34.000	34.000	30.352	147
2022-10-17	34.400	34.400	34.400	34.400	30.709	100
2022-10-10	33.200	33.600	33.200	33.600	29.995	100

← NewerPage 8 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.