MEDICLIN Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 3.320 | 3.320 | 3.300 | 3.320 | 3.241 | 10,805 |
| 2022-07-22 | 3.440 | 3.440 | 3.440 | 3.440 | 3.358 | 0 |
| 2022-07-21 | 3.460 | 3.460 | 3.460 | 3.460 | 3.377 | 0 |
| 2022-07-20 | 3.440 | 3.440 | 3.440 | 3.440 | 3.358 | 0 |
| 2022-07-19 | 3.380 | 3.380 | 3.380 | 3.380 | 3.299 | 0 |
| 2022-07-18 | 3.460 | 3.460 | 3.460 | 3.460 | 3.377 | 0 |
| 2022-07-15 | 3.480 | 3.480 | 3.480 | 3.480 | 3.397 | 0 |
| 2022-07-14 | 3.320 | 3.420 | 3.300 | 3.420 | 3.338 | 8,000 |
| 2022-07-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.319 | 0 |
| 2022-07-12 | 3.480 | 3.480 | 3.480 | 3.480 | 3.397 | 0 |
| 2022-07-11 | 3.480 | 3.480 | 3.480 | 3.480 | 3.397 | 0 |
| 2022-07-08 | 3.480 | 3.480 | 3.480 | 3.480 | 3.397 | 0 |
| 2022-07-07 | 3.440 | 3.440 | 3.440 | 3.440 | 3.358 | 0 |
| 2022-07-06 | 3.460 | 3.460 | 3.460 | 3.460 | 3.377 | 0 |
| 2022-07-05 | 3.460 | 3.460 | 3.460 | 3.460 | 3.377 | 0 |
| 2022-07-04 | 3.460 | 3.460 | 3.460 | 3.460 | 3.377 | 0 |
| 2022-07-01 | 3.460 | 3.460 | 3.460 | 3.460 | 3.377 | 0 |
| 2022-06-30 | 3.460 | 3.460 | 3.460 | 3.460 | 3.377 | 0 |
| 2022-06-29 | 3.440 | 3.440 | 3.440 | 3.440 | 3.358 | 0 |
| 2022-06-28 | 3.460 | 3.460 | 3.460 | 3.460 | 3.377 | 0 |
| 2022-06-27 | 3.440 | 3.440 | 3.440 | 3.440 | 3.358 | 22 |
| 2022-06-24 | 3.440 | 3.440 | 3.440 | 3.440 | 3.358 | 0 |
| 2022-06-23 | 3.440 | 3.440 | 3.440 | 3.440 | 3.358 | 0 |
| 2022-06-22 | 3.440 | 3.440 | 3.440 | 3.440 | 3.358 | 0 |
| 2022-06-21 | 3.460 | 3.460 | 3.460 | 3.460 | 3.377 | 0 |
| 2022-06-20 | 3.320 | 3.440 | 3.320 | 3.440 | 3.358 | 100 |
| 2022-06-17 | 3.320 | 3.320 | 3.320 | 3.320 | 3.241 | 1,336 |
| 2022-06-16 | 3.440 | 3.440 | 3.440 | 3.440 | 3.358 | 0 |
| 2022-06-15 | 3.440 | 3.440 | 3.440 | 3.440 | 3.358 | 0 |
| 2022-06-14 | 3.460 | 3.460 | 3.460 | 3.460 | 3.377 | 0 |
| 2022-06-13 | 3.460 | 3.460 | 3.460 | 3.460 | 3.377 | 0 |
| 2022-06-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.416 | 0 |
| 2022-06-09 | 3.540 | 3.540 | 3.540 | 3.540 | 3.455 | 0 |
| 2022-06-08 | 3.540 | 3.540 | 3.540 | 3.540 | 3.455 | 0 |
| 2022-06-07 | 3.520 | 3.520 | 3.520 | 3.520 | 3.436 | 0 |
| 2022-06-06 | 3.540 | 3.540 | 3.540 | 3.540 | 3.455 | 0 |
| 2022-06-03 | 3.520 | 3.520 | 3.520 | 3.520 | 3.436 | 0 |
| 2022-06-02 | 3.520 | 3.520 | 3.520 | 3.520 | 3.436 | 0 |
| 2022-06-01 | 3.520 | 3.520 | 3.420 | 3.520 | 3.436 | 2,882 |
| 2022-05-31 | 3.680 | 3.680 | 3.680 | 3.680 | 3.592 | 0 |
| 2022-05-30 | 3.620 | 3.620 | 3.620 | 3.620 | 3.533 | 0 |
| 2022-05-27 | 3.620 | 3.620 | 3.620 | 3.620 | 3.533 | 0 |
| 2022-05-26 | 3.620 | 3.620 | 3.620 | 3.620 | 3.533 | 0 |
| 2022-05-25 | 3.620 | 3.620 | 3.620 | 3.620 | 3.533 | 0 |
| 2022-05-24 | 3.620 | 3.620 | 3.620 | 3.620 | 3.533 | 0 |
| 2022-05-23 | 3.660 | 3.660 | 3.660 | 3.660 | 3.572 | 0 |
| 2022-05-20 | 3.640 | 3.660 | 3.640 | 3.660 | 3.572 | 1,697 |
| 2022-05-19 | 3.840 | 3.840 | 3.840 | 3.840 | 3.748 | 0 |
| 2022-05-18 | 3.800 | 3.840 | 3.800 | 3.840 | 3.748 | 177 |
| 2022-05-17 | 3.840 | 3.840 | 3.840 | 3.840 | 3.748 | 0 |
| 2022-05-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.709 | 0 |
| 2022-05-13 | 3.680 | 3.680 | 3.680 | 3.680 | 3.592 | 0 |
| 2022-05-12 | 3.740 | 3.740 | 3.680 | 3.680 | 3.592 | 14 |
| 2022-05-11 | 3.780 | 3.780 | 3.780 | 3.780 | 3.690 | 0 |
| 2022-05-10 | 3.780 | 3.780 | 3.780 | 3.780 | 3.690 | 0 |
| 2022-05-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.709 | 0 |
| 2022-05-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.709 | 0 |
| 2022-05-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.709 | 0 |
| 2022-05-04 | 3.780 | 3.800 | 3.780 | 3.800 | 3.709 | 1,316 |
| 2022-05-03 | 3.800 | 3.840 | 3.800 | 3.840 | 3.748 | 127 |
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.