MEDICLIN Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 3.880 | 3.880 | 3.840 | 3.840 | 3.748 | 1,359 |
| 2022-04-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.709 | 0 |
| 2022-04-28 | 3.700 | 3.700 | 3.700 | 3.700 | 3.611 | 0 |
| 2022-04-27 | 3.680 | 3.680 | 3.680 | 3.680 | 3.592 | 0 |
| 2022-04-26 | 3.680 | 3.680 | 3.680 | 3.680 | 3.592 | 0 |
| 2022-04-25 | 3.700 | 3.700 | 3.700 | 3.700 | 3.611 | 0 |
| 2022-04-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.709 | 0 |
| 2022-04-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.709 | 0 |
| 2022-04-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.709 | 0 |
| 2022-04-19 | 3.720 | 3.900 | 3.700 | 3.900 | 3.807 | 7,868 |
| 2022-04-14 | 3.760 | 3.800 | 3.760 | 3.800 | 3.709 | 502 |
| 2022-04-13 | 3.680 | 3.740 | 3.680 | 3.740 | 3.650 | 7,896 |
| 2022-04-12 | 3.600 | 3.780 | 3.600 | 3.680 | 3.592 | 6,463 |
| 2022-04-11 | 3.580 | 3.700 | 3.560 | 3.700 | 3.611 | 31,722 |
| 2022-04-08 | 3.640 | 3.700 | 3.640 | 3.680 | 3.592 | 4,549 |
| 2022-04-07 | 3.640 | 3.940 | 3.640 | 3.760 | 3.670 | 4,474 |
| 2022-04-06 | 3.520 | 3.620 | 3.520 | 3.520 | 3.436 | 16,114 |
| 2022-04-05 | 3.520 | 3.520 | 3.520 | 3.520 | 3.436 | 0 |
| 2022-04-04 | 3.520 | 3.520 | 3.520 | 3.520 | 3.436 | 0 |
| 2022-04-01 | 3.520 | 3.520 | 3.520 | 3.520 | 3.436 | 0 |
| 2022-03-31 | 3.540 | 3.540 | 3.520 | 3.520 | 3.436 | 300 |
| 2022-03-30 | 3.520 | 3.520 | 3.520 | 3.520 | 3.436 | 0 |
| 2022-03-29 | 3.520 | 3.520 | 3.520 | 3.520 | 3.436 | 0 |
| 2022-03-28 | 3.500 | 3.640 | 3.440 | 3.440 | 3.358 | 6,223 |
| 2022-03-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.319 | 0 |
| 2022-03-24 | 3.380 | 3.380 | 3.380 | 3.380 | 3.299 | 0 |
| 2022-03-23 | 3.480 | 3.480 | 3.380 | 3.380 | 3.299 | 3 |
| 2022-03-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.319 | 0 |
| 2022-03-21 | 3.380 | 3.380 | 3.380 | 3.380 | 3.299 | 0 |
| 2022-03-18 | 3.380 | 3.380 | 3.380 | 3.380 | 3.299 | 0 |
| 2022-03-17 | 3.320 | 3.320 | 3.320 | 3.320 | 3.241 | 70 |
| 2022-03-16 | 3.420 | 3.440 | 3.420 | 3.440 | 3.358 | 1,846 |
| 2022-03-15 | 3.380 | 3.380 | 3.380 | 3.380 | 3.299 | 0 |
| 2022-03-14 | 3.360 | 3.360 | 3.360 | 3.360 | 3.280 | 0 |
| 2022-03-11 | 3.320 | 3.320 | 3.220 | 3.320 | 3.241 | 5,347 |
| 2022-03-10 | 3.300 | 3.400 | 3.300 | 3.400 | 3.319 | 2,164 |
| 2022-03-09 | 3.420 | 3.420 | 3.420 | 3.420 | 3.338 | 0 |
| 2022-03-08 | 3.340 | 3.360 | 3.220 | 3.360 | 3.280 | 10,734 |
| 2022-03-07 | 3.360 | 3.420 | 3.340 | 3.420 | 3.338 | 1,500 |
| 2022-03-04 | 3.440 | 3.440 | 3.440 | 3.440 | 3.358 | 0 |
| 2022-03-03 | 3.600 | 3.600 | 3.360 | 3.420 | 3.338 | 1,831 |
| 2022-03-02 | 3.540 | 3.540 | 3.540 | 3.540 | 3.455 | 0 |
| 2022-03-01 | 3.540 | 3.540 | 3.540 | 3.540 | 3.455 | 0 |
| 2022-02-28 | 3.480 | 3.540 | 3.460 | 3.540 | 3.455 | 8,794 |
| 2022-02-25 | 3.440 | 3.440 | 3.440 | 3.440 | 3.358 | 0 |
| 2022-02-24 | 3.460 | 3.480 | 3.420 | 3.420 | 3.338 | 1,000 |
| 2022-02-23 | 3.500 | 3.500 | 3.400 | 3.400 | 3.319 | 4,081 |
| 2022-02-22 | 3.480 | 3.480 | 3.440 | 3.440 | 3.358 | 1,500 |
| 2022-02-21 | 3.460 | 3.460 | 3.460 | 3.460 | 3.377 | 0 |
| 2022-02-18 | 3.460 | 3.460 | 3.460 | 3.460 | 3.377 | 0 |
| 2022-02-17 | 3.460 | 3.460 | 3.460 | 3.460 | 3.377 | 0 |
| 2022-02-16 | 3.460 | 3.460 | 3.460 | 3.460 | 3.377 | 0 |
| 2022-02-15 | 3.480 | 3.480 | 3.460 | 3.460 | 3.377 | 10 |
| 2022-02-14 | 3.460 | 3.460 | 3.460 | 3.460 | 3.377 | 0 |
| 2022-02-11 | 3.460 | 3.460 | 3.460 | 3.460 | 3.377 | 0 |
| 2022-02-10 | 3.460 | 3.460 | 3.460 | 3.460 | 3.377 | 0 |
| 2022-02-09 | 3.460 | 3.460 | 3.460 | 3.460 | 3.377 | 0 |
| 2022-02-08 | 3.460 | 3.460 | 3.460 | 3.460 | 3.377 | 0 |
| 2022-02-07 | 3.460 | 3.460 | 3.460 | 3.460 | 3.377 | 0 |
| 2022-02-04 | 3.460 | 3.460 | 3.460 | 3.460 | 3.377 | 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.