MEDICLIN Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	2.800	2.800	2.800	2.800	2.733	0
2024-06-06	2.820	2.840	2.800	2.840	2.772	5,015
2024-06-05	2.900	2.900	2.900	2.900	2.831	0
2024-06-04	2.900	2.900	2.900	2.900	2.831	0
2024-06-03	2.860	2.900	2.820	2.900	2.831	3,073
2024-05-31	2.940	2.940	2.940	2.940	2.870	0
2024-05-30	2.860	2.940	2.860	2.940	2.870	50
2024-05-29	2.940	2.940	2.940	2.940	2.870	0
2024-05-28	2.920	2.920	2.920	2.920	2.850	0
2024-05-27	2.920	2.920	2.920	2.920	2.850	0
2024-05-24	2.920	2.920	2.920	2.920	2.850	93
2024-05-23	2.860	2.860	2.860	2.860	2.792	0
2024-05-22	2.920	2.920	2.920	2.920	2.850	0
2024-05-21	2.860	2.920	2.860	2.920	2.850	6,231
2024-05-20	2.840	2.840	2.840	2.840	2.772	0
2024-05-17	2.840	2.840	2.840	2.840	2.772	0
2024-05-16	2.860	2.860	2.860	2.860	2.792	1
2024-05-15	2.900	2.900	2.900	2.900	2.831	0
2024-05-14	2.900	2.900	2.900	2.900	2.831	0
2024-05-13	2.900	2.900	2.900	2.900	2.831	0
2024-05-10	2.900	2.900	2.900	2.900	2.831	0
2024-05-09	2.900	2.900	2.900	2.900	2.831	0
2024-05-08	2.900	2.900	2.900	2.900	2.831	0
2024-05-07	2.860	2.860	2.860	2.860	2.792	0
2024-05-06	2.980	3.000	2.880	2.880	2.811	2,000
2024-05-03	2.980	2.980	2.920	2.920	2.850	76
2024-05-02	2.880	2.960	2.880	2.960	2.889	5,196
2024-04-30	2.820	2.820	2.820	2.820	2.753	0
2024-04-29	2.740	2.840	2.740	2.840	2.772	10
2024-04-26	2.820	2.820	2.820	2.820	2.753	0
2024-04-25	2.900	2.900	2.800	2.820	2.753	1,827
2024-04-24	2.900	2.900	2.860	2.860	2.792	125
2024-04-23	2.780	2.780	2.700	2.740	2.674	3,406
2024-04-22	2.840	2.840	2.840	2.840	2.772	0
2024-04-19	2.640	2.820	2.640	2.820	2.753	2,510
2024-04-18	2.700	2.700	2.600	2.700	2.635	2,273
2024-04-17	2.660	2.660	2.660	2.660	2.596	0
2024-04-16	2.660	2.660	2.660	2.660	2.596	0
2024-04-15	2.700	2.700	2.660	2.660	2.596	700
2024-04-12	2.660	2.660	2.660	2.660	2.596	0
2024-04-11	2.700	2.700	2.700	2.700	2.635	2,484
2024-04-10	2.640	2.640	2.640	2.640	2.577	0
2024-04-09	2.640	2.640	2.640	2.640	2.577	0
2024-04-08	2.660	2.680	2.640	2.640	2.577	1,393
2024-04-05	2.660	2.680	2.560	2.560	2.499	707
2024-04-04	2.620	2.700	2.600	2.640	2.577	9,300
2024-04-03	2.460	2.700	2.460	2.700	2.635	5,945
2024-04-02	2.480	2.480	2.480	2.480	2.421	0
2024-03-28	2.480	2.540	2.440	2.540	2.479	3,327
2024-03-27	2.460	2.560	2.460	2.560	2.499	1,216
2024-03-26	2.440	2.560	2.440	2.520	2.460	1,578
2024-03-25	2.300	2.340	2.300	2.340	2.284	719
2024-03-22	2.400	2.400	2.300	2.300	2.245	2,999
2024-03-21	2.320	2.320	2.300	2.300	2.245	1,001
2024-03-20	2.380	2.380	2.380	2.380	2.323	0
2024-03-19	2.360	2.360	2.360	2.360	2.304	0
2024-03-18	2.360	2.360	2.360	2.360	2.304	0
2024-03-15	2.320	2.320	2.300	2.300	2.245	1,100
2024-03-14	2.300	2.360	2.280	2.360	2.304	38
2024-03-13	2.300	2.300	2.300	2.300	2.245	15,027

← NewerPage 11 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.