MEDICLIN Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 3.060 | 3.060 | 3.060 | 3.060 | 2.987 | 0 |
| 2023-06-28 | 3.060 | 3.060 | 3.060 | 3.060 | 2.987 | 0 |
| 2023-06-27 | 3.080 | 3.100 | 3.080 | 3.100 | 3.026 | 61,090 |
| 2023-06-26 | 3.060 | 3.060 | 3.060 | 3.060 | 2.987 | 0 |
| 2023-06-23 | 3.060 | 3.060 | 3.060 | 3.060 | 2.987 | 0 |
| 2023-06-22 | 3.060 | 3.060 | 3.060 | 3.060 | 2.987 | 30 |
| 2023-06-21 | 3.060 | 3.060 | 3.060 | 3.060 | 2.987 | 45 |
| 2023-06-20 | 3.000 | 3.080 | 3.000 | 3.080 | 3.006 | 816 |
| 2023-06-19 | 3.000 | 3.000 | 3.000 | 3.000 | 2.928 | 0 |
| 2023-06-16 | 3.000 | 3.000 | 3.000 | 3.000 | 2.928 | 1,000 |
| 2023-06-15 | 2.980 | 2.980 | 2.980 | 2.980 | 2.909 | 0 |
| 2023-06-14 | 3.040 | 3.040 | 3.040 | 3.040 | 2.967 | 0 |
| 2023-06-13 | 3.040 | 3.040 | 3.040 | 3.040 | 2.967 | 0 |
| 2023-06-12 | 3.000 | 3.000 | 3.000 | 3.000 | 2.928 | 0 |
| 2023-06-09 | 2.980 | 2.980 | 2.980 | 2.980 | 2.909 | 0 |
| 2023-06-08 | 2.980 | 2.980 | 2.980 | 2.980 | 2.909 | 0 |
| 2023-06-07 | 3.000 | 3.000 | 3.000 | 3.000 | 2.928 | 0 |
| 2023-06-06 | 3.000 | 3.000 | 3.000 | 3.000 | 2.928 | 0 |
| 2023-06-05 | 3.000 | 3.000 | 3.000 | 3.000 | 2.928 | 0 |
| 2023-06-02 | 3.000 | 3.000 | 3.000 | 3.000 | 2.928 | 0 |
| 2023-06-01 | 3.000 | 3.000 | 3.000 | 3.000 | 2.928 | 0 |
| 2023-05-31 | 3.000 | 3.000 | 3.000 | 3.000 | 2.928 | 0 |
| 2023-05-30 | 2.960 | 3.080 | 2.900 | 3.000 | 2.928 | 1,850 |
| 2023-05-29 | 3.000 | 3.000 | 3.000 | 3.000 | 2.928 | 0 |
| 2023-05-26 | 3.000 | 3.000 | 2.900 | 3.000 | 2.928 | 10,010 |
| 2023-05-25 | 3.080 | 3.080 | 3.080 | 3.080 | 3.006 | 0 |
| 2023-05-24 | 3.080 | 3.080 | 3.080 | 3.080 | 3.006 | 0 |
| 2023-05-23 | 3.100 | 3.100 | 3.080 | 3.080 | 3.006 | 1,000 |
| 2023-05-22 | 3.060 | 3.060 | 3.060 | 3.060 | 2.987 | 0 |
| 2023-05-19 | 3.080 | 3.080 | 3.060 | 3.060 | 2.987 | 2,035 |
| 2023-05-18 | 3.060 | 3.060 | 3.060 | 3.060 | 2.987 | 0 |
| 2023-05-17 | 3.060 | 3.060 | 3.060 | 3.060 | 2.987 | 0 |
| 2023-05-16 | 3.040 | 3.100 | 3.040 | 3.040 | 2.967 | 3,446 |
| 2023-05-15 | 3.080 | 3.100 | 3.000 | 3.040 | 2.967 | 1,748 |
| 2023-05-12 | 3.040 | 3.040 | 3.040 | 3.040 | 2.967 | 0 |
| 2023-05-11 | 3.040 | 3.040 | 3.040 | 3.040 | 2.967 | 0 |
| 2023-05-10 | 3.080 | 3.080 | 3.000 | 3.000 | 2.928 | 1,825 |
| 2023-05-09 | 3.000 | 3.000 | 3.000 | 3.000 | 2.928 | 0 |
| 2023-05-08 | 3.000 | 3.000 | 3.000 | 3.000 | 2.928 | 0 |
| 2023-05-05 | 3.000 | 3.000 | 2.920 | 2.920 | 2.850 | 3,618 |
| 2023-05-04 | 3.020 | 3.020 | 3.020 | 3.020 | 2.948 | 0 |
| 2023-05-03 | 3.060 | 3.060 | 2.940 | 3.000 | 2.928 | 1,197 |
| 2023-05-02 | 3.000 | 3.000 | 3.000 | 3.000 | 2.928 | 0 |
| 2023-04-28 | 2.920 | 3.000 | 2.900 | 3.000 | 2.928 | 119 |
| 2023-04-27 | 3.000 | 3.000 | 3.000 | 3.000 | 2.928 | 0 |
| 2023-04-26 | 2.920 | 3.000 | 2.900 | 3.000 | 2.928 | 271 |
| 2023-04-25 | 3.000 | 3.000 | 2.960 | 2.960 | 2.889 | 8,865 |
| 2023-04-24 | 3.080 | 3.080 | 3.080 | 3.080 | 3.006 | 0 |
| 2023-04-21 | 3.080 | 3.080 | 3.080 | 3.080 | 3.006 | 280 |
| 2023-04-20 | 3.040 | 3.040 | 3.040 | 3.040 | 2.967 | 0 |
| 2023-04-19 | 3.080 | 3.080 | 3.020 | 3.060 | 2.987 | 3,040 |
| 2023-04-18 | 3.060 | 3.100 | 3.060 | 3.100 | 3.026 | 17,978 |
| 2023-04-17 | 3.020 | 3.020 | 3.020 | 3.020 | 2.948 | 0 |
| 2023-04-14 | 3.040 | 3.040 | 3.040 | 3.040 | 2.967 | 0 |
| 2023-04-13 | 3.040 | 3.040 | 3.040 | 3.040 | 2.967 | 0 |
| 2023-04-12 | 3.020 | 3.100 | 3.000 | 3.100 | 3.026 | 3,058 |
| 2023-04-11 | 3.060 | 3.060 | 3.060 | 3.060 | 2.987 | 0 |
| 2023-04-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.123 | 3 |
| 2023-04-05 | 3.140 | 3.140 | 3.140 | 3.140 | 3.065 | 0 |
| 2023-04-04 | 3.180 | 3.180 | 3.180 | 3.180 | 3.104 | 0 |
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.