MEDICLIN Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	2.640	2.640	2.640	2.640	2.577	0
2023-12-13	2.700	2.700	2.620	2.620	2.557	896
2023-12-12	2.640	2.640	2.640	2.640	2.577	0
2023-12-11	2.640	2.640	2.640	2.640	2.577	0
2023-12-08	2.560	2.620	2.540	2.620	2.557	3,781
2023-12-07	2.540	2.620	2.540	2.620	2.557	6,954
2023-12-06	2.560	2.680	2.560	2.640	2.577	1,235
2023-12-05	2.660	2.660	2.660	2.660	2.596	0
2023-12-04	2.560	2.660	2.540	2.660	2.596	1,433
2023-12-01	2.580	2.660	2.560	2.660	2.596	3,000
2023-11-30	2.620	2.620	2.620	2.620	2.557	0
2023-11-29	2.580	2.640	2.580	2.640	2.577	1
2023-11-28	2.620	2.620	2.620	2.620	2.557	0
2023-11-27	2.640	2.640	2.640	2.640	2.577	0
2023-11-24	2.640	2.640	2.640	2.640	2.577	0
2023-11-23	2.640	2.640	2.640	2.640	2.577	0
2023-11-22	2.640	2.640	2.640	2.640	2.577	0
2023-11-21	2.640	2.640	2.640	2.640	2.577	0
2023-11-20	2.640	2.640	2.640	2.640	2.577	0
2023-11-17	2.640	2.640	2.640	2.640	2.577	0
2023-11-16	2.640	2.640	2.640	2.640	2.577	0
2023-11-15	2.620	2.620	2.620	2.620	2.557	0
2023-11-14	2.620	2.620	2.620	2.620	2.557	0
2023-11-13	2.640	2.640	2.640	2.640	2.577	0
2023-11-10	2.620	2.620	2.620	2.620	2.557	0
2023-11-09	2.700	2.700	2.660	2.660	2.596	2,299
2023-11-08	2.600	2.700	2.600	2.700	2.635	2,000
2023-11-07	2.760	2.760	2.720	2.720	2.655	27
2023-11-06	2.700	2.700	2.700	2.700	2.635	0
2023-11-03	2.700	2.840	2.700	2.780	2.713	2,459
2023-11-02	2.620	2.620	2.620	2.620	2.557	0
2023-11-01	2.620	2.620	2.620	2.620	2.557	0
2023-10-31	2.600	2.620	2.600	2.620	2.557	60
2023-10-30	2.620	2.660	2.620	2.660	2.596	2
2023-10-27	2.620	2.700	2.620	2.660	2.596	1,277
2023-10-26	2.660	2.660	2.660	2.660	2.596	0
2023-10-25	2.660	2.660	2.660	2.660	2.596	0
2023-10-24	2.620	2.700	2.620	2.660	2.596	3,394
2023-10-23	2.660	2.660	2.660	2.660	2.596	0
2023-10-20	2.620	2.660	2.620	2.640	2.577	5,328
2023-10-19	2.660	2.660	2.660	2.660	2.596	0
2023-10-18	2.660	2.660	2.660	2.660	2.596	0
2023-10-17	2.660	2.660	2.660	2.660	2.596	0
2023-10-16	2.660	2.660	2.660	2.660	2.596	0
2023-10-13	2.660	2.660	2.660	2.660	2.596	0
2023-10-12	2.700	2.700	2.660	2.660	2.596	1,003
2023-10-11	2.660	2.660	2.660	2.660	2.596	0
2023-10-10	2.680	2.680	2.680	2.680	2.616	0
2023-10-09	2.760	2.760	2.760	2.760	2.694	0
2023-10-06	2.760	2.760	2.760	2.760	2.694	0
2023-10-05	2.780	2.780	2.780	2.780	2.713	0
2023-10-04	2.780	2.780	2.780	2.780	2.713	0
2023-10-03	2.780	2.780	2.780	2.780	2.713	0
2023-10-02	2.780	2.780	2.780	2.780	2.713	0
2023-09-29	2.780	2.780	2.780	2.780	2.713	0
2023-09-28	2.780	2.780	2.780	2.780	2.713	1,700
2023-09-27	2.880	2.880	2.840	2.840	2.772	2
2023-09-26	2.840	2.840	2.840	2.840	2.772	0
2023-09-25	2.800	2.800	2.800	2.800	2.733	0
2023-09-22	2.660	2.740	2.660	2.700	2.635	313

← NewerPage 13 of 22 · 1,275 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.