MEDICLIN Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	2.320	2.400	2.300	2.400	2.343	1,000
2024-03-11	2.360	2.360	2.360	2.360	2.304	0
2024-03-08	2.400	2.400	2.360	2.360	2.304	272
2024-03-07	2.520	2.520	2.520	2.520	2.460	0
2024-03-06	2.520	2.520	2.520	2.520	2.460	0
2024-03-05	2.560	2.560	2.520	2.520	2.460	100
2024-03-04	2.580	2.580	2.580	2.580	2.518	0
2024-03-01	2.600	2.600	2.600	2.600	2.538	0
2024-02-29	2.600	2.600	2.600	2.600	2.538	0
2024-02-28	2.600	2.600	2.600	2.600	2.538	0
2024-02-27	2.540	2.600	2.500	2.600	2.538	2,500
2024-02-26	2.540	2.620	2.540	2.620	2.557	2,700
2024-02-23	2.640	2.640	2.640	2.640	2.577	0
2024-02-22	2.620	2.620	2.620	2.620	2.557	0
2024-02-21	2.620	2.640	2.620	2.640	2.577	3
2024-02-20	2.560	2.620	2.560	2.620	2.557	190
2024-02-19	2.640	2.640	2.540	2.540	2.479	353
2024-02-16	2.540	2.620	2.540	2.620	2.557	600
2024-02-15	2.620	2.620	2.620	2.620	2.557	0
2024-02-14	2.620	2.620	2.620	2.620	2.557	0
2024-02-13	2.620	2.660	2.620	2.660	2.596	208
2024-02-12	2.660	2.660	2.660	2.660	2.596	0
2024-02-09	2.660	2.660	2.660	2.660	2.596	0
2024-02-08	2.620	2.620	2.620	2.620	2.557	0
2024-02-07	2.620	2.620	2.620	2.620	2.557	0
2024-02-06	2.540	2.640	2.540	2.640	2.577	1,900
2024-02-05	2.660	2.660	2.660	2.660	2.596	0
2024-02-02	2.680	2.680	2.680	2.680	2.616	0
2024-02-01	2.700	2.700	2.700	2.700	2.635	0
2024-01-31	2.660	2.660	2.660	2.660	2.596	0
2024-01-30	2.640	2.640	2.640	2.640	2.577	0
2024-01-29	2.660	2.660	2.660	2.660	2.596	0
2024-01-26	2.660	2.660	2.660	2.660	2.596	0
2024-01-25	2.640	2.640	2.640	2.640	2.577	0
2024-01-24	2.660	2.660	2.660	2.660	2.596	0
2024-01-23	2.700	2.700	2.700	2.700	2.635	0
2024-01-22	2.680	2.680	2.680	2.680	2.616	0
2024-01-19	2.580	2.680	2.580	2.680	2.616	1,918
2024-01-18	2.700	2.700	2.700	2.700	2.635	0
2024-01-17	2.720	2.720	2.720	2.720	2.655	0
2024-01-16	2.680	2.680	2.680	2.680	2.616	0
2024-01-15	2.760	2.760	2.760	2.760	2.694	0
2024-01-12	2.720	2.740	2.720	2.740	2.674	308
2024-01-11	2.700	2.700	2.700	2.700	2.635	0
2024-01-10	2.700	2.700	2.700	2.700	2.635	0
2024-01-09	2.580	2.660	2.580	2.660	2.596	1
2024-01-08	2.660	2.660	2.660	2.660	2.596	0
2024-01-05	2.700	2.700	2.700	2.700	2.635	0
2024-01-04	2.700	2.700	2.700	2.700	2.635	0
2024-01-03	2.700	2.700	2.700	2.700	2.635	0
2024-01-02	2.700	2.700	2.700	2.700	2.635	0
2023-12-29	2.740	2.740	2.740	2.740	2.674	0
2023-12-28	2.740	2.740	2.740	2.740	2.674	0
2023-12-27	2.740	2.740	2.740	2.740	2.674	0
2023-12-22	2.660	2.660	2.660	2.660	2.596	0
2023-12-21	2.760	2.800	2.760	2.800	2.733	166
2023-12-20	2.700	2.700	2.700	2.700	2.635	0
2023-12-19	2.700	2.700	2.700	2.700	2.635	0
2023-12-18	2.700	2.700	2.700	2.700	2.635	0
2023-12-15	2.660	2.660	2.660	2.660	2.596	0

← NewerPage 12 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.