MEDICLIN Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3.820 | 3.820 | 3.640 | 3.680 | 3.641 | 1,775 |
| 2025-11-04 | 3.800 | 3.800 | 3.620 | 3.660 | 3.621 | 11,607 |
| 2025-11-03 | 3.740 | 3.740 | 3.600 | 3.660 | 3.621 | 2,459 |
| 2025-10-31 | 3.700 | 3.700 | 3.540 | 3.540 | 3.503 | 5,053 |
| 2025-10-30 | 3.560 | 3.720 | 3.480 | 3.700 | 3.661 | 11,380 |
| 2025-10-29 | 3.600 | 3.600 | 3.500 | 3.560 | 3.522 | 13,577 |
| 2025-10-28 | 3.660 | 3.680 | 3.660 | 3.680 | 3.641 | 30 |
| 2025-10-27 | 3.700 | 3.760 | 3.600 | 3.680 | 3.641 | 16,569 |
| 2025-10-24 | 3.480 | 3.780 | 3.480 | 3.620 | 3.582 | 21,056 |
| 2025-10-23 | 3.540 | 3.540 | 3.500 | 3.540 | 3.503 | 669 |
| 2025-10-22 | 3.440 | 3.500 | 3.440 | 3.500 | 3.463 | 6,749 |
| 2025-10-21 | 3.500 | 3.520 | 3.440 | 3.480 | 3.443 | 4,946 |
| 2025-10-20 | 3.440 | 3.520 | 3.320 | 3.520 | 3.483 | 33,536 |
| 2025-10-17 | 3.400 | 3.440 | 3.340 | 3.360 | 3.324 | 4,769 |
| 2025-10-16 | 3.440 | 3.440 | 3.400 | 3.400 | 3.364 | 5,048 |
| 2025-10-15 | 3.360 | 3.400 | 3.360 | 3.400 | 3.364 | 3,000 |
| 2025-10-14 | 3.280 | 3.360 | 3.280 | 3.360 | 3.324 | 11,684 |
| 2025-10-13 | 3.280 | 3.280 | 3.280 | 3.280 | 3.245 | 0 |
| 2025-10-10 | 3.220 | 3.260 | 3.220 | 3.260 | 3.226 | 3,692 |
| 2025-10-09 | 3.220 | 3.220 | 3.180 | 3.200 | 3.166 | 2,284 |
| 2025-10-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.166 | 0 |
| 2025-10-07 | 3.200 | 3.200 | 3.200 | 3.200 | 3.166 | 0 |
| 2025-10-06 | 3.220 | 3.220 | 3.220 | 3.220 | 3.186 | 0 |
| 2025-10-03 | 3.220 | 3.240 | 3.140 | 3.220 | 3.186 | 2,062 |
| 2025-10-02 | 3.120 | 3.240 | 3.080 | 3.220 | 3.186 | 4,308 |
| 2025-10-01 | 3.100 | 3.160 | 3.080 | 3.080 | 3.047 | 3,926 |
| 2025-09-30 | 3.080 | 3.080 | 3.080 | 3.080 | 3.047 | 0 |
| 2025-09-29 | 3.000 | 3.180 | 3.000 | 3.080 | 3.047 | 18,657 |
| 2025-09-26 | 3.000 | 3.000 | 2.980 | 2.980 | 2.949 | 1,000 |
| 2025-09-25 | 2.960 | 3.000 | 2.960 | 2.980 | 2.949 | 2,830 |
| 2025-09-24 | 3.000 | 3.000 | 2.900 | 2.960 | 2.929 | 8,788 |
| 2025-09-23 | 3.000 | 3.020 | 2.920 | 2.960 | 2.929 | 5,850 |
| 2025-09-22 | 2.960 | 2.960 | 2.960 | 2.960 | 2.929 | 0 |
| 2025-09-19 | 3.020 | 3.020 | 2.960 | 2.960 | 2.929 | 13,730 |
| 2025-09-18 | 2.940 | 3.000 | 2.940 | 2.980 | 2.949 | 12,294 |
| 2025-09-17 | 2.900 | 2.960 | 2.900 | 2.960 | 2.929 | 5,950 |
| 2025-09-16 | 2.940 | 2.940 | 2.900 | 2.920 | 2.889 | 3,411 |
| 2025-09-15 | 2.960 | 2.960 | 2.920 | 2.940 | 2.909 | 2,146 |
| 2025-09-12 | 2.960 | 2.960 | 2.920 | 2.920 | 2.889 | 1,006 |
| 2025-09-11 | 3.000 | 3.000 | 2.980 | 2.980 | 2.949 | 200 |
| 2025-09-10 | 3.000 | 3.000 | 3.000 | 3.000 | 2.968 | 1,293 |
| 2025-09-09 | 2.980 | 2.980 | 2.980 | 2.980 | 2.949 | 0 |
| 2025-09-08 | 2.980 | 2.980 | 2.980 | 2.980 | 2.949 | 0 |
| 2025-09-05 | 2.960 | 2.980 | 2.960 | 2.980 | 2.949 | 963 |
| 2025-09-04 | 2.960 | 3.000 | 2.880 | 2.980 | 2.949 | 915 |
| 2025-09-03 | 3.000 | 3.000 | 2.980 | 3.000 | 2.968 | 6,520 |
| 2025-09-02 | 3.100 | 3.200 | 2.980 | 2.980 | 2.949 | 6,832 |
| 2025-09-01 | 3.100 | 3.100 | 3.100 | 3.100 | 3.067 | 0 |
| 2025-08-29 | 3.080 | 3.080 | 3.080 | 3.080 | 3.047 | 0 |
| 2025-08-28 | 3.100 | 3.100 | 3.000 | 3.100 | 3.067 | 12,621 |
| 2025-08-27 | 2.880 | 3.000 | 2.880 | 3.000 | 2.968 | 800 |
| 2025-08-26 | 3.040 | 3.040 | 3.020 | 3.020 | 2.988 | 3,415 |
| 2025-08-25 | 3.060 | 3.060 | 3.060 | 3.060 | 3.028 | 0 |
| 2025-08-22 | 3.060 | 3.060 | 3.060 | 3.060 | 3.028 | 2,000 |
| 2025-08-21 | 3.120 | 3.120 | 3.120 | 3.120 | 3.087 | 0 |
| 2025-08-20 | 3.040 | 3.060 | 2.980 | 3.060 | 3.028 | 13,101 |
| 2025-08-19 | 3.060 | 3.080 | 3.040 | 3.040 | 3.008 | 1,197 |
| 2025-08-18 | 3.020 | 3.080 | 3.020 | 3.060 | 3.028 | 17,044 |
| 2025-08-15 | 3.000 | 3.080 | 2.980 | 2.980 | 2.949 | 8,621 |
| 2025-08-14 | 2.980 | 2.980 | 2.980 | 2.980 | 2.949 | 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.