MEDICLIN Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.920 | 3.920 | 3.880 | 3.880 | 3.839 | 2,435 |
| 2026-02-02 | 3.880 | 3.920 | 3.880 | 3.900 | 3.859 | 7,151 |
| 2026-01-30 | 3.900 | 3.900 | 3.880 | 3.880 | 3.839 | 6,099 |
| 2026-01-29 | 4.040 | 4.040 | 3.880 | 3.880 | 3.839 | 6,777 |
| 2026-01-28 | 4.020 | 4.020 | 4.000 | 4.000 | 3.958 | 89 |
| 2026-01-27 | 4.040 | 4.040 | 3.980 | 4.020 | 3.978 | 3,351 |
| 2026-01-26 | 4.020 | 4.020 | 3.980 | 3.980 | 3.938 | 15,674 |
| 2026-01-23 | 3.980 | 4.060 | 3.980 | 3.980 | 3.938 | 19,045 |
| 2026-01-22 | 3.960 | 4.020 | 3.920 | 3.920 | 3.879 | 2,100 |
| 2026-01-21 | 3.900 | 3.960 | 3.840 | 3.880 | 3.839 | 386 |
| 2026-01-20 | 3.840 | 3.960 | 3.800 | 3.900 | 3.859 | 9,585 |
| 2026-01-19 | 3.980 | 3.980 | 3.820 | 3.880 | 3.839 | 3,204 |
| 2026-01-16 | 3.840 | 4.020 | 3.840 | 3.980 | 3.938 | 10,247 |
| 2026-01-15 | 3.760 | 3.840 | 3.740 | 3.800 | 3.760 | 6,899 |
| 2026-01-14 | 3.800 | 3.800 | 3.700 | 3.760 | 3.720 | 1,201 |
| 2026-01-13 | 3.840 | 3.840 | 3.720 | 3.760 | 3.720 | 2,105 |
| 2026-01-12 | 3.680 | 3.840 | 3.680 | 3.740 | 3.700 | 16,187 |
| 2026-01-09 | 3.720 | 3.760 | 3.700 | 3.720 | 3.681 | 1,740 |
| 2026-01-08 | 3.660 | 3.660 | 3.480 | 3.540 | 3.503 | 7,825 |
| 2026-01-07 | 3.520 | 3.660 | 3.500 | 3.660 | 3.621 | 5,701 |
| 2026-01-06 | 3.620 | 3.620 | 3.580 | 3.580 | 3.542 | 1,152 |
| 2026-01-05 | 3.600 | 3.620 | 3.600 | 3.620 | 3.582 | 3,695 |
| 2026-01-02 | 3.600 | 3.600 | 3.500 | 3.600 | 3.562 | 6,564 |
| 2025-12-30 | 3.600 | 3.700 | 3.560 | 3.700 | 3.661 | 705 |
| 2025-12-29 | 3.600 | 3.600 | 3.500 | 3.580 | 3.542 | 722 |
| 2025-12-23 | 3.500 | 3.620 | 3.500 | 3.560 | 3.522 | 1,061 |
| 2025-12-22 | 3.620 | 3.620 | 3.500 | 3.620 | 3.582 | 12,612 |
| 2025-12-19 | 3.600 | 3.620 | 3.580 | 3.620 | 3.582 | 1,213 |
| 2025-12-18 | 3.720 | 3.720 | 3.720 | 3.720 | 3.681 | 0 |
| 2025-12-17 | 3.720 | 3.720 | 3.720 | 3.720 | 3.681 | 0 |
| 2025-12-16 | 3.780 | 3.780 | 3.700 | 3.720 | 3.681 | 2,920 |
| 2025-12-15 | 3.760 | 3.760 | 3.760 | 3.760 | 3.720 | 0 |
| 2025-12-12 | 3.820 | 3.820 | 3.760 | 3.760 | 3.720 | 2,396 |
| 2025-12-11 | 3.780 | 3.780 | 3.760 | 3.760 | 3.720 | 300 |
| 2025-12-10 | 3.760 | 3.760 | 3.760 | 3.760 | 3.720 | 112 |
| 2025-12-09 | 3.800 | 3.800 | 3.700 | 3.760 | 3.720 | 8,269 |
| 2025-12-08 | 3.840 | 3.840 | 3.740 | 3.760 | 3.720 | 9,146 |
| 2025-12-05 | 3.800 | 3.800 | 3.600 | 3.780 | 3.740 | 13,419 |
| 2025-12-04 | 3.700 | 3.840 | 3.500 | 3.780 | 3.740 | 37,729 |
| 2025-12-03 | 3.480 | 3.600 | 3.440 | 3.560 | 3.522 | 4,923 |
| 2025-12-02 | 3.360 | 3.420 | 3.360 | 3.420 | 3.384 | 477 |
| 2025-12-01 | 3.500 | 3.500 | 3.280 | 3.440 | 3.404 | 119,044 |
| 2025-11-28 | 3.420 | 3.440 | 3.420 | 3.440 | 3.404 | 7,885 |
| 2025-11-27 | 3.380 | 3.420 | 3.380 | 3.420 | 3.384 | 784 |
| 2025-11-26 | 3.400 | 3.420 | 3.320 | 3.380 | 3.344 | 0 |
| 2025-11-25 | 3.420 | 3.420 | 3.340 | 3.360 | 3.324 | 7,876 |
| 2025-11-24 | 3.440 | 3.440 | 3.420 | 3.440 | 3.404 | 9,442 |
| 2025-11-21 | 3.420 | 3.440 | 3.360 | 3.400 | 3.364 | 26,072 |
| 2025-11-20 | 3.580 | 3.580 | 3.420 | 3.440 | 3.404 | 12,429 |
| 2025-11-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.463 | 0 |
| 2025-11-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.463 | 0 |
| 2025-11-17 | 3.480 | 3.540 | 3.480 | 3.520 | 3.483 | 1,819 |
| 2025-11-14 | 3.420 | 3.500 | 3.420 | 3.500 | 3.463 | 4,105 |
| 2025-11-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.463 | 0 |
| 2025-11-12 | 3.580 | 3.580 | 3.500 | 3.500 | 3.463 | 2,549 |
| 2025-11-11 | 3.480 | 3.480 | 3.320 | 3.420 | 3.384 | 723 |
| 2025-11-10 | 3.500 | 3.500 | 3.400 | 3.480 | 3.443 | 6,180 |
| 2025-11-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.562 | 0 |
| 2025-11-06 | 3.640 | 3.680 | 3.520 | 3.600 | 3.562 | 12,770 |
| 2025-11-05 | 3.820 | 3.820 | 3.640 | 3.680 | 3.641 | 1,775 |
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.