MEDICLIN Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 3.320 | 3.320 | 3.320 | 3.320 | 3.241 | 0 |
| 2023-01-06 | 3.360 | 3.360 | 3.360 | 3.360 | 3.280 | 0 |
| 2023-01-05 | 3.360 | 3.360 | 3.360 | 3.360 | 3.280 | 0 |
| 2023-01-04 | 3.400 | 3.400 | 3.400 | 3.400 | 3.319 | 0 |
| 2023-01-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.319 | 0 |
| 2023-01-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.514 | 0 |
| 2022-12-30 | 3.120 | 3.600 | 3.100 | 3.600 | 3.514 | 1,837 |
| 2022-12-29 | 3.360 | 3.360 | 3.240 | 3.260 | 3.182 | 660 |
| 2022-12-28 | 3.380 | 3.380 | 3.380 | 3.380 | 3.299 | 0 |
| 2022-12-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.319 | 0 |
| 2022-12-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.319 | 0 |
| 2022-12-22 | 3.380 | 3.380 | 3.380 | 3.380 | 3.299 | 0 |
| 2022-12-21 | 3.380 | 3.380 | 3.380 | 3.380 | 3.299 | 0 |
| 2022-12-20 | 3.380 | 3.380 | 3.380 | 3.380 | 3.299 | 0 |
| 2022-12-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.319 | 0 |
| 2022-12-16 | 3.340 | 3.340 | 3.340 | 3.340 | 3.260 | 83 |
| 2022-12-15 | 3.360 | 3.360 | 3.360 | 3.360 | 3.280 | 0 |
| 2022-12-14 | 3.300 | 3.360 | 3.300 | 3.360 | 3.280 | 415 |
| 2022-12-13 | 3.580 | 3.580 | 3.400 | 3.480 | 3.397 | 633 |
| 2022-12-12 | 3.460 | 3.460 | 3.440 | 3.440 | 3.358 | 1 |
| 2022-12-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.416 | 0 |
| 2022-12-08 | 3.540 | 3.540 | 3.500 | 3.500 | 3.416 | 187 |
| 2022-12-07 | 3.520 | 3.520 | 3.520 | 3.520 | 3.436 | 0 |
| 2022-12-06 | 3.460 | 3.460 | 3.460 | 3.460 | 3.377 | 0 |
| 2022-12-05 | 3.440 | 3.440 | 3.440 | 3.440 | 3.358 | 0 |
| 2022-12-02 | 3.320 | 3.320 | 3.300 | 3.300 | 3.221 | 503 |
| 2022-12-01 | 3.300 | 3.300 | 3.300 | 3.300 | 3.221 | 325 |
| 2022-11-30 | 3.360 | 3.360 | 3.360 | 3.360 | 3.280 | 0 |
| 2022-11-29 | 3.320 | 3.320 | 3.300 | 3.320 | 3.241 | 473 |
| 2022-11-28 | 3.520 | 3.520 | 3.520 | 3.520 | 3.436 | 0 |
| 2022-11-25 | 3.460 | 3.460 | 3.460 | 3.460 | 3.377 | 0 |
| 2022-11-24 | 3.440 | 3.440 | 3.440 | 3.440 | 3.358 | 0 |
| 2022-11-23 | 3.320 | 3.460 | 3.320 | 3.460 | 3.377 | 200 |
| 2022-11-22 | 3.320 | 3.460 | 3.300 | 3.460 | 3.377 | 234 |
| 2022-11-21 | 3.480 | 3.480 | 3.480 | 3.480 | 3.397 | 0 |
| 2022-11-18 | 3.480 | 3.480 | 3.480 | 3.480 | 3.397 | 0 |
| 2022-11-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.416 | 0 |
| 2022-11-16 | 3.480 | 3.480 | 3.480 | 3.480 | 3.397 | 0 |
| 2022-11-15 | 3.480 | 3.480 | 3.480 | 3.480 | 3.397 | 0 |
| 2022-11-14 | 3.320 | 3.460 | 3.320 | 3.460 | 3.377 | 600 |
| 2022-11-11 | 3.440 | 3.460 | 3.320 | 3.320 | 3.241 | 6,006 |
| 2022-11-10 | 3.580 | 3.580 | 3.300 | 3.480 | 3.397 | 3,971 |
| 2022-11-09 | 3.600 | 3.600 | 3.420 | 3.420 | 3.338 | 4,237 |
| 2022-11-08 | 3.560 | 3.560 | 3.560 | 3.560 | 3.475 | 0 |
| 2022-11-07 | 3.520 | 3.580 | 3.520 | 3.560 | 3.475 | 1,135 |
| 2022-11-04 | 3.540 | 3.540 | 3.540 | 3.540 | 3.455 | 0 |
| 2022-11-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.416 | 0 |
| 2022-11-02 | 3.540 | 3.540 | 3.540 | 3.540 | 3.455 | 0 |
| 2022-11-01 | 3.540 | 3.540 | 3.540 | 3.540 | 3.455 | 0 |
| 2022-10-31 | 3.600 | 3.600 | 3.600 | 3.600 | 3.514 | 0 |
| 2022-10-28 | 3.580 | 3.620 | 3.540 | 3.540 | 3.455 | 9,658 |
| 2022-10-27 | 3.520 | 3.700 | 3.520 | 3.660 | 3.572 | 23,053 |
| 2022-10-26 | 3.820 | 3.820 | 3.500 | 3.580 | 3.494 | 1,678 |
| 2022-10-25 | 3.100 | 3.100 | 3.060 | 3.060 | 2.987 | 500 |
| 2022-10-24 | 3.120 | 3.120 | 3.120 | 3.120 | 3.045 | 651 |
| 2022-10-21 | 3.120 | 3.120 | 3.120 | 3.120 | 3.045 | 0 |
| 2022-10-20 | 3.120 | 3.120 | 3.120 | 3.120 | 3.045 | 0 |
| 2022-10-19 | 3.120 | 3.120 | 3.120 | 3.120 | 3.045 | 0 |
| 2022-10-18 | 3.120 | 3.120 | 3.120 | 3.120 | 3.045 | 0 |
| 2022-10-17 | 3.120 | 3.120 | 3.120 | 3.120 | 3.045 | 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.