MeVis Medical Solutions AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	33.600	33.600	33.600	33.600	29.995	12
2022-10-06	33.600	33.600	33.600	33.600	29.995	600
2022-10-05	34.200	34.200	33.400	33.600	29.995	38
2022-09-30	34.400	34.400	34.200	34.200	30.531	259
2022-09-29	34.400	34.400	34.200	34.200	30.531	1
2022-09-28	34.400	34.400	34.400	34.400	30.709	150
2022-09-23	34.400	34.400	34.400	34.400	30.709	50
2022-09-22	34.400	34.400	34.400	34.400	30.709	100
2022-09-21	33.800	34.400	33.800	34.400	30.709	418
2022-09-20	34.400	34.400	34.200	34.200	30.531	25
2022-09-19	34.200	34.200	34.200	34.200	30.531	144
2022-09-15	34.400	34.400	34.400	34.400	30.709	251
2022-09-13	34.200	34.200	34.000	34.000	30.352	144
2022-09-07	34.400	34.800	34.400	34.800	31.066	300
2022-09-06	33.600	34.200	33.600	34.200	30.531	300
2022-09-01	33.600	33.600	33.000	33.400	29.817	510
2022-08-29	32.800	32.800	32.800	32.800	29.281	100
2022-08-25	31.800	32.000	31.800	32.000	28.567	126
2022-08-22	32.000	32.000	31.800	31.800	28.388	158
2022-08-19	32.600	32.600	32.600	32.600	29.103	100
2022-08-18	32.000	32.000	32.000	32.000	28.567	158
2022-08-16	31.400	31.600	31.400	31.600	28.210	50
2022-08-12	31.400	31.800	31.200	31.800	28.388	296
2022-08-11	31.800	31.800	31.200	31.800	28.388	468
2022-08-10	32.000	32.200	32.000	32.200	28.745	156
2022-08-09	32.400	32.400	32.400	32.400	28.924	21
2022-08-08	31.800	32.400	31.800	32.400	28.924	334
2022-08-05	32.400	32.400	32.200	32.200	28.745	160
2022-08-04	32.600	32.800	32.600	32.800	29.281	152
2022-08-03	32.600	32.600	32.200	32.200	28.745	180
2022-07-29	32.800	33.000	32.800	33.000	29.460	152
2022-07-28	32.200	32.400	32.200	32.400	28.924	5
2022-07-26	32.400	32.400	32.400	32.400	28.924	14
2022-07-22	32.400	33.400	32.400	33.000	29.460	7
2022-07-21	32.800	32.800	32.800	32.800	29.281	157
2022-07-19	31.800	32.400	31.800	32.400	28.924	96
2022-07-15	32.600	32.600	32.000	32.000	28.567	302
2022-07-14	33.200	33.200	33.000	33.000	29.460	151
2022-07-13	33.600	33.600	33.600	33.600	29.995	12
2022-07-04	33.400	33.400	33.200	33.200	29.638	151
2022-07-01	33.600	33.800	33.600	33.800	30.174	151
2022-06-30	32.800	34.400	32.800	34.000	30.352	1,121
2022-06-28	32.800	33.200	32.800	33.200	29.638	10
2022-06-22	33.200	33.200	33.200	33.200	29.638	25
2022-06-17	33.000	33.200	33.000	33.200	29.638	103
2022-06-15	33.000	33.400	33.000	33.400	29.817	200
2022-06-13	33.000	33.200	33.000	33.200	29.638	600
2022-06-07	33.000	33.000	33.000	33.000	29.460	350
2022-06-01	33.200	33.200	33.000	33.000	29.460	300
2022-05-31	33.200	33.400	33.000	33.400	29.817	351
2022-05-30	33.600	33.600	33.400	33.600	29.995	237
2022-05-10	33.000	33.200	33.000	33.000	29.460	539
2022-05-05	33.000	33.000	32.800	32.800	29.281	152
2022-05-04	33.200	33.400	33.200	33.400	29.817	442
2022-04-28	32.600	33.000	32.600	33.000	29.460	10
2022-04-21	33.400	33.400	33.000	33.000	29.460	304
2022-04-20	32.600	33.000	32.600	33.000	29.460	61
2022-04-13	33.200	33.200	33.000	33.000	29.460	1,021
2022-04-07	33.400	33.400	33.200	33.200	29.638	8
2022-04-06	33.200	33.200	33.000	33.000	29.460	263

← NewerPage 9 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.