MEDICLIN Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.480 | 3.480 | 3.380 | 3.380 | 3.344 | 8,520 |
| 2026-04-29 | 3.420 | 3.440 | 3.400 | 3.420 | 3.384 | 366 |
| 2026-04-28 | 3.420 | 3.480 | 3.420 | 3.440 | 3.404 | 73 |
| 2026-04-27 | 3.420 | 3.560 | 3.400 | 3.480 | 3.443 | 5,994 |
| 2026-04-24 | 3.380 | 3.400 | 3.360 | 3.400 | 3.364 | 11,808 |
| 2026-04-23 | 3.500 | 3.500 | 3.320 | 3.460 | 3.423 | 598 |
| 2026-04-22 | 3.360 | 3.400 | 3.360 | 3.400 | 3.364 | 6,080 |
| 2026-04-21 | 3.420 | 3.500 | 3.340 | 3.360 | 3.324 | 2,626 |
| 2026-04-20 | 3.400 | 3.420 | 3.320 | 3.420 | 3.384 | 1,907 |
| 2026-04-17 | 3.380 | 3.460 | 3.380 | 3.440 | 3.404 | 5,564 |
| 2026-04-16 | 3.500 | 3.500 | 3.280 | 3.440 | 3.404 | 41,091 |
| 2026-04-15 | 3.520 | 3.520 | 3.340 | 3.440 | 3.404 | 17,334 |
| 2026-04-14 | 3.580 | 3.580 | 3.300 | 3.320 | 3.285 | 14,778 |
| 2026-04-13 | 3.460 | 3.500 | 3.380 | 3.500 | 3.463 | 5,503 |
| 2026-04-10 | 3.560 | 3.600 | 3.480 | 3.540 | 3.503 | 13,002 |
| 2026-04-09 | 3.540 | 3.540 | 3.360 | 3.440 | 3.404 | 1,435 |
| 2026-04-08 | 3.280 | 3.540 | 3.280 | 3.540 | 3.503 | 13,665 |
| 2026-04-07 | 3.420 | 3.600 | 3.400 | 3.520 | 3.483 | 42,163 |
| 2026-04-02 | 3.400 | 3.420 | 3.400 | 3.420 | 3.384 | 1,960 |
| 2026-04-01 | 3.440 | 3.440 | 3.400 | 3.400 | 3.364 | 2,637 |
| 2026-03-31 | 3.440 | 3.440 | 3.300 | 3.380 | 3.344 | 29,945 |
| 2026-03-30 | 3.520 | 3.520 | 3.420 | 3.520 | 3.483 | 14,903 |
| 2026-03-27 | 3.580 | 3.640 | 3.540 | 3.620 | 3.582 | 7,689 |
| 2026-03-26 | 3.640 | 3.640 | 3.440 | 3.440 | 3.404 | 8,884 |
| 2026-03-25 | 3.640 | 3.780 | 3.460 | 3.620 | 3.582 | 17,031 |
| 2026-03-24 | 3.500 | 3.560 | 3.320 | 3.560 | 3.522 | 11,740 |
| 2026-03-23 | 3.420 | 3.780 | 3.220 | 3.780 | 3.740 | 26,707 |
| 2026-03-20 | 3.480 | 3.480 | 3.460 | 3.460 | 3.423 | 383 |
| 2026-03-19 | 3.460 | 3.460 | 3.460 | 3.460 | 3.423 | 0 |
| 2026-03-18 | 3.620 | 3.620 | 3.440 | 3.480 | 3.443 | 11,472 |
| 2026-03-17 | 3.500 | 3.740 | 3.500 | 3.620 | 3.582 | 13,301 |
| 2026-03-16 | 3.400 | 3.520 | 3.400 | 3.500 | 3.463 | 792 |
| 2026-03-13 | 3.460 | 3.640 | 3.460 | 3.600 | 3.562 | 526 |
| 2026-03-12 | 3.500 | 3.500 | 3.360 | 3.420 | 3.384 | 28,670 |
| 2026-03-11 | 3.660 | 3.740 | 3.520 | 3.600 | 3.562 | 14,846 |
| 2026-03-10 | 3.540 | 3.740 | 3.520 | 3.660 | 3.621 | 920 |
| 2026-03-09 | 3.780 | 3.780 | 3.400 | 3.540 | 3.503 | 35,395 |
| 2026-03-06 | 3.780 | 3.860 | 3.740 | 3.780 | 3.740 | 162 |
| 2026-03-05 | 3.840 | 3.840 | 3.780 | 3.780 | 3.740 | 1,263 |
| 2026-03-04 | 3.680 | 3.800 | 3.640 | 3.760 | 3.720 | 12,588 |
| 2026-03-03 | 3.820 | 3.840 | 3.700 | 3.760 | 3.720 | 5,674 |
| 2026-03-02 | 4.000 | 4.000 | 3.840 | 3.900 | 3.859 | 3,397 |
| 2026-02-27 | 3.820 | 4.000 | 3.820 | 3.960 | 3.918 | 28,087 |
| 2026-02-26 | 3.860 | 3.880 | 3.860 | 3.860 | 3.819 | 6,355 |
| 2026-02-25 | 3.860 | 3.860 | 3.860 | 3.860 | 3.819 | 130 |
| 2026-02-24 | 3.880 | 3.900 | 3.860 | 3.860 | 3.819 | 7,002 |
| 2026-02-23 | 3.820 | 3.920 | 3.820 | 3.860 | 3.819 | 18,375 |
| 2026-02-20 | 3.800 | 3.800 | 3.720 | 3.720 | 3.681 | 5 |
| 2026-02-19 | 3.820 | 3.880 | 3.620 | 3.700 | 3.661 | 4,128 |
| 2026-02-18 | 3.760 | 3.820 | 3.720 | 3.720 | 3.681 | 723 |
| 2026-02-17 | 3.620 | 3.720 | 3.540 | 3.660 | 3.621 | 10,818 |
| 2026-02-16 | 3.620 | 3.740 | 3.620 | 3.700 | 3.661 | 1,947 |
| 2026-02-13 | 3.820 | 3.820 | 3.500 | 3.580 | 3.542 | 17,748 |
| 2026-02-12 | 3.840 | 3.900 | 3.820 | 3.860 | 3.819 | 2,492 |
| 2026-02-11 | 3.900 | 3.900 | 3.860 | 3.860 | 3.819 | 1,805 |
| 2026-02-10 | 3.880 | 3.880 | 3.860 | 3.860 | 3.819 | 66 |
| 2026-02-09 | 3.860 | 3.900 | 3.860 | 3.880 | 3.839 | 3,878 |
| 2026-02-06 | 3.900 | 3.900 | 3.860 | 3.860 | 3.819 | 2,669 |
| 2026-02-05 | 3.900 | 3.900 | 3.820 | 3.900 | 3.859 | 6,875 |
| 2026-02-04 | 3.900 | 3.900 | 3.820 | 3.880 | 3.839 | 4,630 |
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.