MEDICLIN Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-14 | 3.140 | 3.140 | 3.140 | 3.140 | 3.065 | 3,750 |
| 2022-10-13 | 3.040 | 3.040 | 3.040 | 3.040 | 2.967 | 3,200 |
| 2022-10-12 | 3.020 | 3.020 | 3.020 | 3.020 | 2.948 | 0 |
| 2022-10-11 | 3.040 | 3.040 | 3.040 | 3.040 | 2.967 | 0 |
| 2022-10-10 | 3.040 | 3.040 | 3.040 | 3.040 | 2.967 | 0 |
| 2022-10-07 | 3.020 | 3.080 | 3.000 | 3.060 | 2.987 | 2,327 |
| 2022-10-06 | 3.060 | 3.060 | 3.060 | 3.060 | 2.987 | 0 |
| 2022-10-05 | 3.000 | 3.040 | 3.000 | 3.040 | 2.967 | 3,625 |
| 2022-10-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.026 | 0 |
| 2022-10-03 | 3.100 | 3.100 | 3.000 | 3.000 | 2.928 | 2,016 |
| 2022-09-30 | 3.080 | 3.080 | 3.080 | 3.080 | 3.006 | 0 |
| 2022-09-29 | 3.060 | 3.060 | 3.060 | 3.060 | 2.987 | 0 |
| 2022-09-28 | 3.080 | 3.080 | 3.080 | 3.080 | 3.006 | 0 |
| 2022-09-27 | 3.100 | 3.100 | 3.100 | 3.100 | 3.026 | 5,400 |
| 2022-09-26 | 3.140 | 3.140 | 3.140 | 3.140 | 3.065 | 0 |
| 2022-09-23 | 3.180 | 3.180 | 3.180 | 3.180 | 3.104 | 0 |
| 2022-09-22 | 3.120 | 3.120 | 3.120 | 3.120 | 3.045 | 46 |
| 2022-09-21 | 3.180 | 3.180 | 3.180 | 3.180 | 3.104 | 0 |
| 2022-09-20 | 3.180 | 3.180 | 3.180 | 3.180 | 3.104 | 0 |
| 2022-09-19 | 3.180 | 3.180 | 3.180 | 3.180 | 3.104 | 0 |
| 2022-09-16 | 3.100 | 3.160 | 3.100 | 3.160 | 3.084 | 4,000 |
| 2022-09-15 | 3.180 | 3.180 | 3.180 | 3.180 | 3.104 | 0 |
| 2022-09-14 | 3.120 | 3.160 | 3.100 | 3.160 | 3.084 | 3,571 |
| 2022-09-13 | 3.180 | 3.180 | 3.180 | 3.180 | 3.104 | 0 |
| 2022-09-12 | 3.180 | 3.180 | 3.180 | 3.180 | 3.104 | 0 |
| 2022-09-09 | 3.160 | 3.200 | 3.160 | 3.200 | 3.123 | 500 |
| 2022-09-08 | 3.180 | 3.180 | 3.180 | 3.180 | 3.104 | 0 |
| 2022-09-07 | 3.180 | 3.180 | 3.180 | 3.180 | 3.104 | 0 |
| 2022-09-06 | 3.180 | 3.180 | 3.180 | 3.180 | 3.104 | 0 |
| 2022-09-05 | 3.220 | 3.220 | 3.180 | 3.180 | 3.104 | 130 |
| 2022-09-02 | 3.180 | 3.180 | 3.180 | 3.180 | 3.104 | 0 |
| 2022-09-01 | 3.180 | 3.180 | 3.180 | 3.180 | 3.104 | 0 |
| 2022-08-31 | 3.200 | 3.200 | 3.200 | 3.200 | 3.123 | 0 |
| 2022-08-30 | 3.140 | 3.200 | 3.140 | 3.200 | 3.123 | 969 |
| 2022-08-29 | 3.200 | 3.200 | 3.200 | 3.200 | 3.123 | 0 |
| 2022-08-26 | 3.160 | 3.180 | 3.140 | 3.140 | 3.065 | 7,741 |
| 2022-08-25 | 3.220 | 3.220 | 3.160 | 3.160 | 3.084 | 50 |
| 2022-08-24 | 3.200 | 3.220 | 3.140 | 3.220 | 3.143 | 2,400 |
| 2022-08-23 | 3.200 | 3.280 | 3.200 | 3.280 | 3.201 | 802 |
| 2022-08-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.221 | 0 |
| 2022-08-19 | 3.300 | 3.300 | 3.180 | 3.180 | 3.104 | 31 |
| 2022-08-18 | 3.340 | 3.340 | 3.340 | 3.340 | 3.260 | 0 |
| 2022-08-17 | 3.340 | 3.340 | 3.340 | 3.340 | 3.260 | 0 |
| 2022-08-16 | 3.300 | 3.360 | 3.300 | 3.340 | 3.260 | 1,254 |
| 2022-08-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.221 | 0 |
| 2022-08-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.123 | 0 |
| 2022-08-11 | 3.260 | 3.260 | 3.260 | 3.260 | 3.182 | 0 |
| 2022-08-10 | 3.200 | 3.200 | 3.180 | 3.180 | 3.104 | 3,000 |
| 2022-08-09 | 3.180 | 3.180 | 3.180 | 3.180 | 3.104 | 0 |
| 2022-08-08 | 3.180 | 3.180 | 3.180 | 3.180 | 3.104 | 0 |
| 2022-08-05 | 3.260 | 3.260 | 3.260 | 3.260 | 3.182 | 0 |
| 2022-08-04 | 3.360 | 3.360 | 3.260 | 3.260 | 3.182 | 296 |
| 2022-08-03 | 3.220 | 3.220 | 3.220 | 3.220 | 3.143 | 0 |
| 2022-08-02 | 3.260 | 3.260 | 3.260 | 3.260 | 3.182 | 0 |
| 2022-08-01 | 3.160 | 3.300 | 3.160 | 3.300 | 3.221 | 1,476 |
| 2022-07-29 | 3.320 | 3.320 | 3.320 | 3.320 | 3.241 | 0 |
| 2022-07-28 | 3.340 | 3.340 | 3.340 | 3.340 | 3.260 | 0 |
| 2022-07-27 | 3.340 | 3.340 | 3.340 | 3.340 | 3.260 | 0 |
| 2022-07-26 | 3.240 | 3.340 | 3.240 | 3.340 | 3.260 | 1,850 |
| 2022-07-25 | 3.320 | 3.320 | 3.300 | 3.320 | 3.241 | 10,805 |
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.