MEDICLIN Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	2.680	2.680	2.680	2.680	2.616	0
2023-09-20	2.680	2.680	2.680	2.680	2.616	0
2023-09-19	2.680	2.680	2.680	2.680	2.616	0
2023-09-18	2.640	2.680	2.560	2.680	2.616	170
2023-09-15	2.760	2.760	2.760	2.760	2.694	0
2023-09-14	2.800	2.800	2.800	2.800	2.733	0
2023-09-13	2.800	2.800	2.800	2.800	2.733	7,300
2023-09-12	2.900	2.900	2.900	2.900	2.831	0
2023-09-11	2.900	2.900	2.900	2.900	2.831	0
2023-09-08	2.900	2.900	2.900	2.900	2.831	0
2023-09-07	2.860	2.900	2.840	2.900	2.831	2,768
2023-09-06	2.860	2.960	2.840	2.920	2.850	948
2023-09-05	2.920	2.920	2.920	2.920	2.850	0
2023-09-04	2.920	2.920	2.920	2.920	2.850	0
2023-09-01	2.920	2.920	2.920	2.920	2.850	0
2023-08-31	2.860	2.920	2.860	2.920	2.850	130
2023-08-30	2.920	2.920	2.920	2.920	2.850	0
2023-08-29	2.920	2.920	2.920	2.920	2.850	0
2023-08-28	2.920	2.920	2.920	2.920	2.850	0
2023-08-25	2.920	2.920	2.920	2.920	2.850	0
2023-08-24	2.920	2.920	2.920	2.920	2.850	0
2023-08-23	2.840	2.920	2.840	2.920	2.850	657
2023-08-22	2.920	2.920	2.920	2.920	2.850	0
2023-08-21	2.920	2.920	2.920	2.920	2.850	0
2023-08-18	2.920	2.920	2.920	2.920	2.850	0
2023-08-17	2.940	2.940	2.940	2.940	2.870	0
2023-08-16	2.940	2.940	2.940	2.940	2.870	0
2023-08-15	2.960	2.960	2.960	2.960	2.889	0
2023-08-14	2.900	3.020	2.900	2.940	2.870	10,088
2023-08-11	3.000	3.000	3.000	3.000	2.928	0
2023-08-10	3.000	3.000	3.000	3.000	2.928	0
2023-08-09	3.000	3.040	3.000	3.020	2.948	5,073
2023-08-08	3.040	3.040	3.040	3.040	2.967	0
2023-08-07	3.040	3.040	3.040	3.040	2.967	0
2023-08-04	3.040	3.040	3.040	3.040	2.967	0
2023-08-03	3.040	3.040	3.040	3.040	2.967	0
2023-08-02	3.040	3.040	3.040	3.040	2.967	0
2023-08-01	3.060	3.100	3.060	3.100	3.026	20,166
2023-07-31	2.920	3.080	2.900	3.080	3.006	849
2023-07-28	3.000	3.000	3.000	3.000	2.928	0
2023-07-27	2.940	3.060	2.940	3.000	2.928	2,523
2023-07-26	3.020	3.020	3.020	3.020	2.948	0
2023-07-25	3.060	3.060	3.000	3.000	2.928	1
2023-07-24	3.020	3.020	3.020	3.020	2.948	0
2023-07-21	3.020	3.020	3.020	3.020	2.948	0
2023-07-20	3.020	3.020	3.020	3.020	2.948	0
2023-07-19	3.020	3.020	3.020	3.020	2.948	0
2023-07-18	3.020	3.020	3.020	3.020	2.948	0
2023-07-17	3.000	3.000	3.000	3.000	2.928	0
2023-07-14	3.040	3.040	3.040	3.040	2.967	0
2023-07-13	3.080	3.080	3.080	3.080	3.006	20
2023-07-12	3.000	3.080	3.000	3.080	3.006	83
2023-07-11	3.020	3.020	3.020	3.020	2.948	0
2023-07-10	3.000	3.000	3.000	3.000	2.928	0
2023-07-07	3.060	3.060	3.000	3.000	2.928	248
2023-07-06	3.000	3.000	3.000	3.000	2.928	0
2023-07-05	3.020	3.020	3.020	3.020	2.948	0
2023-07-04	2.980	3.040	2.980	3.040	2.967	1,782
2023-07-03	3.080	3.080	3.080	3.080	3.006	0
2023-06-30	3.100	3.100	3.000	3.060	2.987	544

← NewerPage 14 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.