MEDICLIN Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	2.520	2.520	2.520	2.520	2.460	0
2024-08-29	2.500	2.500	2.500	2.500	2.440	0
2024-08-28	2.540	2.540	2.540	2.540	2.479	0
2024-08-27	2.540	2.540	2.540	2.540	2.479	0
2024-08-26	2.600	2.600	2.500	2.500	2.440	208
2024-08-23	2.500	2.500	2.500	2.500	2.440	0
2024-08-22	2.500	2.500	2.500	2.500	2.440	0
2024-08-21	2.540	2.540	2.540	2.540	2.479	0
2024-08-20	2.480	2.480	2.480	2.480	2.421	0
2024-08-19	2.420	2.500	2.420	2.500	2.440	470
2024-08-16	2.500	2.500	2.500	2.500	2.440	0
2024-08-15	2.480	2.480	2.480	2.480	2.421	0
2024-08-14	2.500	2.500	2.500	2.500	2.440	1,914
2024-08-13	2.540	2.540	2.540	2.540	2.479	0
2024-08-12	2.480	2.480	2.480	2.480	2.421	0
2024-08-09	2.520	2.520	2.520	2.520	2.460	0
2024-08-08	2.580	2.580	2.580	2.580	2.518	0
2024-08-07	2.580	2.640	2.580	2.640	2.577	1,785
2024-08-06	2.440	2.440	2.440	2.440	2.382	20
2024-08-05	2.480	2.480	2.380	2.420	2.362	2,886
2024-08-02	2.400	2.420	2.400	2.420	2.362	10,057
2024-08-01	2.520	2.520	2.460	2.460	2.401	1,965
2024-07-31	2.480	2.480	2.420	2.420	2.362	3,113
2024-07-30	2.460	2.460	2.460	2.460	2.401	0
2024-07-29	2.420	2.420	2.420	2.420	2.362	0
2024-07-26	2.420	2.420	2.340	2.400	2.343	14,843
2024-07-25	2.460	2.500	2.440	2.500	2.440	4,406
2024-07-24	2.460	2.540	2.460	2.540	2.479	1,000
2024-07-23	2.540	2.540	2.500	2.500	2.440	1,153
2024-07-22	2.660	2.660	2.660	2.660	2.596	0
2024-07-19	2.640	2.640	2.640	2.640	2.577	0
2024-07-18	2.680	2.720	2.620	2.620	2.557	11,512
2024-07-17	2.600	2.600	2.600	2.600	2.538	0
2024-07-16	2.620	2.660	2.580	2.580	2.518	2,863
2024-07-15	2.580	2.580	2.460	2.540	2.479	2,100
2024-07-12	2.520	2.520	2.520	2.520	2.460	0
2024-07-11	2.460	2.520	2.460	2.520	2.460	1,954
2024-07-10	2.440	2.460	2.440	2.460	2.401	1,497
2024-07-09	2.420	2.420	2.280	2.380	2.323	2,000
2024-07-08	2.520	2.520	2.520	2.520	2.460	0
2024-07-05	2.560	2.560	2.560	2.560	2.499	0
2024-07-04	2.560	2.560	2.560	2.560	2.499	0
2024-07-03	2.500	2.520	2.500	2.520	2.460	50
2024-07-02	2.520	2.680	2.460	2.600	2.538	16,849
2024-07-01	2.520	2.520	2.520	2.520	2.460	0
2024-06-28	2.420	2.420	2.420	2.420	2.362	0
2024-06-27	2.420	2.420	2.420	2.420	2.362	0
2024-06-26	2.400	2.420	2.320	2.320	2.264	6,094
2024-06-25	2.340	2.580	2.340	2.580	2.518	1,824
2024-06-24	2.480	2.480	2.480	2.480	2.421	0
2024-06-21	2.320	2.500	2.320	2.500	2.440	12,781
2024-06-20	2.420	2.420	2.360	2.420	2.362	117
2024-06-19	2.540	2.540	2.440	2.500	2.440	4,980
2024-06-18	2.580	2.580	2.580	2.580	2.518	0
2024-06-17	2.680	2.680	2.580	2.580	2.518	1,836
2024-06-14	2.620	2.620	2.620	2.620	2.557	0
2024-06-13	2.620	2.620	2.620	2.620	2.557	0
2024-06-12	2.540	2.600	2.540	2.600	2.538	214
2024-06-11	2.700	2.700	2.620	2.620	2.557	2,769
2024-06-10	2.800	2.800	2.800	2.800	2.733	0

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0400 EUR
2025-06-05	0.0400 EUR
2019-05-30	0.0500 EUR

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