MEDICLIN Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 3.400 | 3.460 | 3.400 | 3.440 | 3.358 | 3,720 |
| 2022-02-02 | 3.460 | 3.460 | 3.400 | 3.460 | 3.377 | 7,251 |
| 2022-02-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.319 | 0 |
| 2022-01-31 | 3.400 | 3.400 | 3.400 | 3.400 | 3.319 | 285 |
| 2022-01-28 | 3.460 | 3.460 | 3.460 | 3.460 | 3.377 | 0 |
| 2022-01-27 | 3.400 | 3.460 | 3.400 | 3.460 | 3.377 | 1,185 |
| 2022-01-26 | 3.500 | 3.500 | 3.440 | 3.440 | 3.358 | 3,382 |
| 2022-01-25 | 3.520 | 3.600 | 3.520 | 3.600 | 3.514 | 1,382 |
| 2022-01-24 | 3.540 | 3.620 | 3.540 | 3.620 | 3.533 | 1,433 |
| 2022-01-21 | 3.700 | 3.700 | 3.520 | 3.620 | 3.533 | 1,353 |
| 2022-01-20 | 3.600 | 3.620 | 3.600 | 3.620 | 3.533 | 537 |
| 2022-01-19 | 3.560 | 3.560 | 3.560 | 3.560 | 3.475 | 0 |
| 2022-01-18 | 3.600 | 3.600 | 3.560 | 3.560 | 3.475 | 213 |
| 2022-01-17 | 3.600 | 3.680 | 3.600 | 3.640 | 3.553 | 2,376 |
| 2022-01-14 | 3.660 | 3.760 | 3.660 | 3.700 | 3.611 | 4,218 |
| 2022-01-13 | 3.720 | 3.720 | 3.700 | 3.700 | 3.611 | 3,602 |
| 2022-01-12 | 3.700 | 3.760 | 3.700 | 3.760 | 3.670 | 3,104 |
| 2022-01-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.709 | 0 |
| 2022-01-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.709 | 0 |
| 2022-01-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.709 | 0 |
| 2022-01-06 | 3.900 | 3.900 | 3.800 | 3.800 | 3.709 | 22 |
| 2022-01-05 | 3.820 | 3.820 | 3.820 | 3.820 | 3.729 | 0 |
| 2022-01-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.709 | 0 |
| 2022-01-03 | 3.760 | 3.780 | 3.560 | 3.780 | 3.690 | 6,783 |
| 2021-12-30 | 3.720 | 3.920 | 3.720 | 3.920 | 3.826 | 1,000 |
| 2021-12-29 | 3.860 | 3.860 | 3.860 | 3.860 | 3.768 | 0 |
| 2021-12-28 | 3.700 | 3.900 | 3.700 | 3.880 | 3.787 | 370 |
| 2021-12-27 | 3.880 | 3.880 | 3.880 | 3.880 | 3.787 | 0 |
| 2021-12-23 | 3.920 | 3.920 | 3.920 | 3.920 | 3.826 | 0 |
| 2021-12-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.807 | 0 |
| 2021-12-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.807 | 0 |
| 2021-12-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.807 | 0 |
| 2021-12-17 | 3.860 | 3.900 | 3.860 | 3.900 | 3.807 | 100 |
| 2021-12-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.807 | 0 |
| 2021-12-15 | 3.860 | 3.860 | 3.860 | 3.860 | 3.768 | 0 |
| 2021-12-14 | 3.840 | 3.840 | 3.840 | 3.840 | 3.748 | 0 |
| 2021-12-13 | 3.860 | 3.860 | 3.860 | 3.860 | 3.768 | 0 |
| 2021-12-10 | 3.860 | 3.860 | 3.860 | 3.860 | 3.768 | 0 |
| 2021-12-09 | 3.880 | 3.880 | 3.880 | 3.880 | 3.787 | 0 |
| 2021-12-08 | 3.940 | 3.940 | 3.940 | 3.940 | 3.846 | 1 |
| 2021-12-07 | 3.860 | 3.860 | 3.860 | 3.860 | 3.768 | 0 |
| 2021-12-06 | 3.860 | 3.860 | 3.860 | 3.860 | 3.768 | 0 |
| 2021-12-03 | 3.920 | 3.920 | 3.880 | 3.880 | 3.787 | 1 |
| 2021-12-02 | 3.800 | 3.880 | 3.800 | 3.840 | 3.748 | 126 |
| 2021-12-01 | 3.880 | 3.880 | 3.840 | 3.840 | 3.748 | 100 |
| 2021-11-30 | 3.860 | 3.940 | 3.820 | 3.920 | 3.826 | 423 |
| 2021-11-29 | 3.900 | 3.900 | 3.900 | 3.900 | 3.807 | 0 |
| 2021-11-26 | 3.860 | 3.920 | 3.860 | 3.920 | 3.826 | 159 |
| 2021-11-25 | 3.920 | 3.940 | 3.920 | 3.940 | 3.846 | 1,053 |
| 2021-11-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.807 | 0 |
| 2021-11-23 | 3.920 | 3.920 | 3.880 | 3.880 | 3.787 | 1,188 |
| 2021-11-22 | 3.840 | 3.900 | 3.820 | 3.900 | 3.807 | 2,471 |
| 2021-11-19 | 4.020 | 4.020 | 4.020 | 4.020 | 3.924 | 0 |
| 2021-11-18 | 4.020 | 4.020 | 4.020 | 4.020 | 3.924 | 0 |
| 2021-11-17 | 3.980 | 3.980 | 3.980 | 3.980 | 3.885 | 1,208 |
| 2021-11-16 | 4.100 | 4.100 | 4.100 | 4.100 | 4.002 | 0 |
| 2021-11-15 | 4.060 | 4.060 | 4.060 | 4.060 | 3.963 | 527 |
| 2021-11-12 | 4.040 | 4.140 | 4.040 | 4.140 | 4.041 | 208 |
| 2021-11-11 | 4.020 | 4.020 | 4.020 | 4.020 | 3.924 | 0 |
| 2021-11-10 | 4.000 | 4.000 | 4.000 | 4.000 | 3.904 | 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.