MEDICLIN Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 3.280 | 3.280 | 3.280 | 3.280 | 3.201 | 3 |
| 2023-03-31 | 3.260 | 3.260 | 3.260 | 3.260 | 3.182 | 0 |
| 2023-03-30 | 3.240 | 3.240 | 3.240 | 3.240 | 3.162 | 0 |
| 2023-03-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.319 | 3 |
| 2023-03-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.221 | 2 |
| 2023-03-27 | 3.220 | 3.220 | 3.200 | 3.200 | 3.123 | 837 |
| 2023-03-24 | 3.100 | 3.240 | 3.100 | 3.240 | 3.162 | 566 |
| 2023-03-23 | 3.280 | 3.280 | 3.180 | 3.180 | 3.104 | 3 |
| 2023-03-22 | 3.240 | 3.240 | 3.240 | 3.240 | 3.162 | 0 |
| 2023-03-21 | 3.240 | 3.240 | 3.240 | 3.240 | 3.162 | 0 |
| 2023-03-20 | 3.220 | 3.220 | 3.220 | 3.220 | 3.143 | 0 |
| 2023-03-17 | 3.200 | 3.260 | 3.200 | 3.200 | 3.123 | 177 |
| 2023-03-16 | 3.280 | 3.280 | 3.280 | 3.280 | 3.201 | 0 |
| 2023-03-15 | 3.240 | 3.240 | 3.240 | 3.240 | 3.162 | 0 |
| 2023-03-14 | 3.220 | 3.220 | 3.220 | 3.220 | 3.143 | 0 |
| 2023-03-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.123 | 0 |
| 2023-03-10 | 3.260 | 3.260 | 3.260 | 3.260 | 3.182 | 0 |
| 2023-03-09 | 3.260 | 3.260 | 3.260 | 3.260 | 3.182 | 0 |
| 2023-03-08 | 3.260 | 3.260 | 3.260 | 3.260 | 3.182 | 0 |
| 2023-03-07 | 3.240 | 3.260 | 3.160 | 3.260 | 3.182 | 1,796 |
| 2023-03-06 | 3.360 | 3.360 | 3.360 | 3.360 | 3.280 | 0 |
| 2023-03-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.221 | 0 |
| 2023-03-02 | 3.240 | 3.240 | 3.240 | 3.240 | 3.162 | 0 |
| 2023-03-01 | 3.220 | 3.220 | 3.220 | 3.220 | 3.143 | 0 |
| 2023-02-28 | 3.140 | 3.140 | 3.140 | 3.140 | 3.065 | 0 |
| 2023-02-27 | 3.120 | 3.120 | 3.120 | 3.120 | 3.045 | 0 |
| 2023-02-24 | 3.120 | 3.120 | 3.120 | 3.120 | 3.045 | 0 |
| 2023-02-23 | 3.220 | 3.220 | 3.120 | 3.120 | 3.045 | 2,982 |
| 2023-02-22 | 3.220 | 3.220 | 3.220 | 3.220 | 3.143 | 0 |
| 2023-02-21 | 3.260 | 3.260 | 3.260 | 3.260 | 3.182 | 0 |
| 2023-02-20 | 3.320 | 3.320 | 3.320 | 3.320 | 3.241 | 0 |
| 2023-02-17 | 3.360 | 3.380 | 3.360 | 3.380 | 3.299 | 155 |
| 2023-02-16 | 3.360 | 3.380 | 3.200 | 3.380 | 3.299 | 102 |
| 2023-02-15 | 3.400 | 3.400 | 3.380 | 3.380 | 3.299 | 53 |
| 2023-02-14 | 3.380 | 3.380 | 3.380 | 3.380 | 3.299 | 0 |
| 2023-02-13 | 3.420 | 3.420 | 3.420 | 3.420 | 3.338 | 0 |
| 2023-02-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.319 | 0 |
| 2023-02-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.319 | 0 |
| 2023-02-08 | 3.280 | 3.400 | 3.280 | 3.400 | 3.319 | 1,000 |
| 2023-02-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.319 | 86 |
| 2023-02-06 | 3.340 | 3.400 | 3.340 | 3.400 | 3.319 | 2 |
| 2023-02-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.319 | 0 |
| 2023-02-02 | 3.300 | 3.400 | 3.300 | 3.400 | 3.319 | 46 |
| 2023-02-01 | 3.280 | 3.280 | 3.280 | 3.280 | 3.201 | 0 |
| 2023-01-31 | 3.300 | 3.320 | 3.300 | 3.320 | 3.241 | 106 |
| 2023-01-30 | 3.140 | 3.280 | 3.140 | 3.280 | 3.201 | 1,140 |
| 2023-01-27 | 3.280 | 3.280 | 3.280 | 3.280 | 3.201 | 0 |
| 2023-01-26 | 3.280 | 3.280 | 3.280 | 3.280 | 3.201 | 0 |
| 2023-01-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.221 | 0 |
| 2023-01-24 | 3.340 | 3.340 | 3.340 | 3.340 | 3.260 | 0 |
| 2023-01-23 | 3.420 | 3.420 | 3.420 | 3.420 | 3.338 | 0 |
| 2023-01-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.319 | 0 |
| 2023-01-19 | 3.340 | 3.380 | 3.340 | 3.380 | 3.299 | 20 |
| 2023-01-18 | 3.540 | 3.540 | 3.480 | 3.480 | 3.397 | 33 |
| 2023-01-17 | 3.560 | 3.560 | 3.560 | 3.560 | 3.475 | 1,000 |
| 2023-01-16 | 3.420 | 3.640 | 3.420 | 3.640 | 3.553 | 4,132 |
| 2023-01-13 | 3.320 | 3.320 | 3.320 | 3.320 | 3.241 | 0 |
| 2023-01-12 | 3.320 | 3.320 | 3.320 | 3.320 | 3.241 | 0 |
| 2023-01-11 | 3.280 | 3.280 | 3.280 | 3.280 | 3.201 | 0 |
| 2023-01-10 | 3.320 | 3.320 | 3.320 | 3.320 | 3.241 | 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.