MEDICLIN Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	3.020	3.020	3.000	3.020	2.988	666
2025-08-11	3.020	3.040	2.980	3.000	2.968	5,855
2025-08-08	3.020	3.020	2.980	3.020	2.988	10,916
2025-08-07	3.080	3.080	3.000	3.040	3.008	4,728
2025-08-06	3.040	3.040	3.040	3.040	3.008	0
2025-08-05	3.000	3.020	3.000	3.020	2.988	3,650
2025-08-04	2.980	3.040	2.900	2.960	2.929	27,104
2025-08-01	3.160	3.160	3.000	3.000	2.968	66,851
2025-07-31	2.900	3.140	2.900	3.140	3.107	66,097
2025-07-30	2.940	2.940	2.880	2.900	2.869	4,811
2025-07-29	2.860	2.920	2.860	2.920	2.889	36
2025-07-28	2.860	2.920	2.860	2.900	2.869	6,063
2025-07-25	2.900	2.940	2.860	2.940	2.909	1,572
2025-07-24	2.880	2.880	2.880	2.880	2.850	0
2025-07-23	2.900	2.900	2.900	2.900	2.869	0
2025-07-22	2.900	2.900	2.860	2.900	2.869	6,587
2025-07-21	2.940	2.940	2.940	2.940	2.909	0
2025-07-18	2.940	2.940	2.940	2.940	2.909	0
2025-07-17	2.860	2.940	2.860	2.940	2.909	4,728
2025-07-16	2.900	2.900	2.900	2.900	2.869	0
2025-07-15	2.900	2.900	2.900	2.900	2.869	0
2025-07-14	2.940	2.940	2.900	2.900	2.869	1,700
2025-07-11	2.960	2.960	2.960	2.960	2.929	0
2025-07-10	2.880	2.940	2.880	2.940	2.909	8
2025-07-09	2.980	2.980	2.980	2.980	2.949	0
2025-07-08	2.980	2.980	2.980	2.980	2.949	0
2025-07-07	3.040	3.040	3.000	3.000	2.968	100
2025-07-04	2.980	2.980	2.980	2.980	2.949	0
2025-07-03	2.880	2.980	2.880	2.980	2.949	960
2025-07-02	2.860	2.900	2.860	2.880	2.850	5,300
2025-07-01	2.900	2.980	2.900	2.980	2.949	40,056
2025-06-30	3.080	3.080	3.000	3.000	2.968	1,500
2025-06-27	3.000	3.020	2.920	3.020	2.988	1,009
2025-06-26	3.060	3.060	3.060	3.060	3.028	0
2025-06-25	3.040	3.040	3.000	3.000	2.968	212
2025-06-24	3.080	3.100	3.080	3.100	3.067	1
2025-06-23	3.100	3.100	3.020	3.100	3.067	798
2025-06-20	3.080	3.080	3.020	3.020	2.988	6,012
2025-06-19	3.180	3.180	3.060	3.180	3.146	5,674
2025-06-18	3.100	3.120	3.080	3.120	3.087	16,030
2025-06-17	2.980	3.360	2.980	3.200	3.166	84,192
2025-06-16	2.960	2.960	2.960	2.960	2.929	0
2025-06-13	3.000	3.000	2.960	2.960	2.929	3,000
2025-06-12	2.960	2.960	2.960	2.960	2.929	0
2025-06-11	3.000	3.000	2.960	2.960	2.929	657
2025-06-10	2.960	2.960	2.960	2.960	2.929	0
2025-06-09	2.960	2.960	2.960	2.960	2.929	0
2025-06-06	3.000	3.000	2.960	2.960	2.929	5,174
2025-06-05	2.960	2.960	2.960	2.960	2.929	0
2025-06-04	2.980	3.000	2.920	2.960	2.889	9,760
2025-06-03	2.980	3.000	2.960	2.960	2.889	1,275
2025-06-02	2.980	3.000	2.920	2.960	2.889	6,350
2025-05-30	2.900	2.960	2.900	2.960	2.889	9,916
2025-05-29	2.860	2.860	2.860	2.860	2.792	0
2025-05-28	2.860	2.860	2.860	2.860	2.792	0
2025-05-27	2.920	2.940	2.860	2.860	2.792	9,314
2025-05-26	2.880	2.940	2.880	2.940	2.870	2,271
2025-05-23	2.940	2.940	2.940	2.940	2.870	0
2025-05-22	2.880	2.940	2.880	2.940	2.870	2,500
2025-05-21	2.940	2.940	2.940	2.940	2.870	250

← NewerPage 6 of 22 · 1,277 trading daysOlder →

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.