MEDICLIN Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.160 | 4.260 | 4.160 | 4.260 | 4.260 | 12,364 |
| 2026-07-23 | 4.100 | 4.160 | 4.080 | 4.120 | 4.120 | 1,029 |
| 2026-07-22 | 4.160 | 4.160 | 4.100 | 4.100 | 4.100 | 175 |
| 2026-07-21 | 4.080 | 4.160 | 4.080 | 4.160 | 4.160 | 801 |
| 2026-07-20 | 4.200 | 4.200 | 4.080 | 4.140 | 4.140 | 27 |
| 2026-07-17 | 4.160 | 4.180 | 4.160 | 4.160 | 4.160 | 100 |
| 2026-07-16 | 4.120 | 4.200 | 4.100 | 4.160 | 4.160 | 2,195 |
| 2026-07-15 | 4.100 | 4.200 | 4.080 | 4.120 | 4.120 | 4,732 |
| 2026-07-14 | 4.120 | 4.120 | 4.080 | 4.100 | 4.100 | 902 |
| 2026-07-13 | 4.040 | 4.100 | 4.040 | 4.080 | 4.080 | 2,865 |
| 2026-07-10 | 4.080 | 4.080 | 4.000 | 4.040 | 4.040 | 32 |
| 2026-07-09 | 4.040 | 4.040 | 4.000 | 4.040 | 4.040 | 4,492 |
| 2026-07-08 | 4.000 | 4.080 | 3.920 | 4.040 | 4.040 | 2,402 |
| 2026-07-07 | 4.020 | 4.020 | 3.920 | 4.020 | 4.020 | 2,170 |
| 2026-07-06 | 4.080 | 4.100 | 4.000 | 4.060 | 4.060 | 2,841 |
| 2026-07-03 | 3.960 | 4.020 | 3.960 | 4.020 | 4.020 | 4,215 |
| 2026-07-02 | 3.920 | 4.000 | 3.920 | 3.960 | 3.960 | 893 |
| 2026-07-01 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 501 |
| 2026-06-30 | 4.000 | 4.000 | 3.900 | 3.960 | 3.960 | 3,368 |
| 2026-06-29 | 3.900 | 4.000 | 3.900 | 3.960 | 3.960 | 876 |
| 2026-06-26 | 4.000 | 4.000 | 3.920 | 3.960 | 3.960 | 1,774 |
| 2026-06-25 | 4.000 | 4.000 | 3.980 | 4.000 | 4.000 | 5,858 |
| 2026-06-24 | 3.940 | 4.000 | 3.940 | 3.960 | 3.960 | 23,488 |
| 2026-06-23 | 3.960 | 3.980 | 3.960 | 3.980 | 3.980 | 408 |
| 2026-06-22 | 4.000 | 4.000 | 3.960 | 4.000 | 4.000 | 1,107 |
| 2026-06-19 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1,991 |
| 2026-06-18 | 4.000 | 4.060 | 4.000 | 4.060 | 4.060 | 100 |
| 2026-06-17 | 4.180 | 4.180 | 4.040 | 4.040 | 4.040 | 1,005 |
| 2026-06-16 | 3.940 | 4.140 | 3.940 | 4.080 | 4.080 | 262 |
| 2026-06-15 | 4.060 | 4.180 | 4.060 | 4.120 | 4.120 | 7,034 |
| 2026-06-12 | 3.900 | 4.080 | 3.900 | 4.060 | 4.060 | 7,912 |
| 2026-06-11 | 3.960 | 3.980 | 3.960 | 3.980 | 3.980 | 644 |
| 2026-06-10 | 4.080 | 4.120 | 3.880 | 3.980 | 3.980 | 15,677 |
| 2026-06-09 | 4.200 | 4.200 | 4.180 | 4.200 | 4.200 | 8,625 |
| 2026-06-08 | 4.200 | 4.200 | 4.060 | 4.200 | 4.200 | 19,203 |
| 2026-06-05 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 1,301 |
| 2026-06-04 | 4.180 | 4.200 | 4.160 | 4.200 | 4.200 | 427 |
| 2026-06-03 | 4.260 | 4.260 | 4.040 | 4.160 | 4.160 | 6,545 |
| 2026-06-02 | 3.920 | 4.240 | 3.920 | 4.180 | 4.180 | 71,224 |
| 2026-06-01 | 3.800 | 4.000 | 3.800 | 3.940 | 3.940 | 50,490 |
| 2026-05-29 | 3.720 | 3.800 | 3.720 | 3.740 | 3.740 | 1,157 |
| 2026-05-28 | 3.780 | 3.780 | 3.780 | 3.780 | 3.740 | 1,749 |
| 2026-05-27 | 3.680 | 3.760 | 3.680 | 3.760 | 3.720 | 4,079 |
| 2026-05-26 | 3.600 | 3.700 | 3.600 | 3.700 | 3.661 | 2,957 |
| 2026-05-25 | 3.580 | 3.660 | 3.560 | 3.660 | 3.621 | 11,099 |
| 2026-05-22 | 3.560 | 3.600 | 3.560 | 3.600 | 3.562 | 22 |
| 2026-05-21 | 3.580 | 3.600 | 3.540 | 3.580 | 3.542 | 2,117 |
| 2026-05-20 | 3.560 | 3.560 | 3.560 | 3.560 | 3.522 | 613 |
| 2026-05-19 | 3.580 | 3.580 | 3.580 | 3.580 | 3.542 | 0 |
| 2026-05-18 | 3.560 | 3.560 | 3.520 | 3.520 | 3.483 | 18,498 |
| 2026-05-15 | 3.580 | 3.580 | 3.540 | 3.560 | 3.522 | 853 |
| 2026-05-14 | 3.600 | 3.620 | 3.600 | 3.620 | 3.582 | 7,956 |
| 2026-05-13 | 3.540 | 3.580 | 3.540 | 3.580 | 3.542 | 11 |
| 2026-05-12 | 3.600 | 3.600 | 3.560 | 3.580 | 3.542 | 1,555 |
| 2026-05-11 | 3.660 | 3.660 | 3.580 | 3.580 | 3.542 | 37 |
| 2026-05-08 | 3.560 | 3.600 | 3.540 | 3.540 | 3.503 | 12,626 |
| 2026-05-07 | 3.560 | 3.580 | 3.500 | 3.540 | 3.503 | 15,477 |
| 2026-05-06 | 3.660 | 3.660 | 3.520 | 3.600 | 3.562 | 8,034 |
| 2026-05-05 | 3.640 | 3.660 | 3.580 | 3.580 | 3.542 | 9,330 |
| 2026-05-04 | 3.360 | 3.640 | 3.240 | 3.540 | 3.503 | 20,573 |
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.