MEDICLIN Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.200 | 5.200 | 5.000 | 5.100 | 5.100 | 20,770 |
| 2026-10-15 | 5.200 | 5.200 | 5.050 | 5.150 | 5.150 | 10,223 |
| 2026-10-14 | 5.100 | 5.200 | 5.050 | 5.150 | 5.150 | 314 |
| 2026-10-13 | 5.150 | 5.200 | 5.100 | 5.100 | 5.100 | 10,257 |
| 2026-10-12 | 5.200 | 5.200 | 5.050 | 5.100 | 5.100 | 10,971 |
| 2026-10-09 | 5.100 | 5.200 | 5.000 | 5.150 | 5.150 | 7,252 |
| 2026-10-08 | 5.050 | 5.150 | 5.000 | 5.050 | 5.050 | 3,144 |
| 2026-10-07 | 5.100 | 5.150 | 5.000 | 5.150 | 5.150 | 3,980 |
| 2026-10-06 | 5.200 | 5.300 | 5.000 | 5.300 | 5.300 | 1,281 |
| 2026-10-05 | 5.150 | 5.250 | 5.000 | 5.250 | 5.250 | 2,048 |
| 2026-10-02 | 5.100 | 5.150 | 5.000 | 5.100 | 5.100 | 1,726 |
| 2026-10-01 | 5.300 | 5.300 | 5.000 | 5.100 | 5.100 | 9,444 |
| 2026-09-30 | 5.250 | 5.350 | 5.250 | 5.300 | 5.300 | 164 |
| 2026-09-29 | 5.300 | 5.350 | 5.250 | 5.300 | 5.300 | 1,307 |
| 2026-09-28 | 5.350 | 5.500 | 5.300 | 5.400 | 5.400 | 2,903 |
| 2026-09-25 | 5.350 | 5.400 | 5.250 | 5.350 | 5.350 | 2,523 |
| 2026-09-24 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 724 |
| 2026-09-23 | 5.350 | 5.450 | 5.300 | 5.450 | 5.450 | 1,110 |
| 2026-09-22 | 5.200 | 5.350 | 5.200 | 5.350 | 5.350 | 1,660 |
| 2026-09-21 | 5.400 | 5.400 | 5.200 | 5.350 | 5.350 | 14,754 |
| 2026-09-18 | 5.650 | 5.650 | 5.250 | 5.500 | 5.500 | 5,415 |
| 2026-09-17 | 5.750 | 5.750 | 5.600 | 5.700 | 5.700 | 1,487 |
| 2026-09-16 | 5.700 | 5.800 | 5.650 | 5.650 | 5.650 | 1,026 |
| 2026-09-15 | 5.550 | 5.750 | 5.500 | 5.600 | 5.600 | 3,442 |
| 2026-09-14 | 5.750 | 5.750 | 5.550 | 5.650 | 5.650 | 2,432 |
| 2026-09-11 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 6,294 |
| 2026-09-10 | 5.650 | 5.700 | 5.500 | 5.550 | 5.550 | 11,926 |
| 2026-09-09 | 5.450 | 5.550 | 5.450 | 5.550 | 5.550 | 4,992 |
| 2026-09-08 | 5.450 | 5.500 | 5.350 | 5.450 | 5.450 | 290 |
| 2026-09-07 | 5.500 | 5.550 | 5.350 | 5.500 | 5.500 | 1,000 |
| 2026-09-04 | 5.350 | 5.500 | 5.350 | 5.500 | 5.500 | 19 |
| 2026-09-03 | 5.400 | 5.550 | 5.400 | 5.500 | 5.500 | 1,150 |
| 2026-09-02 | 5.550 | 5.550 | 5.400 | 5.400 | 5.400 | 5 |
| 2026-09-01 | 5.550 | 5.600 | 5.400 | 5.400 | 5.400 | 2,969 |
| 2026-08-31 | 5.500 | 5.550 | 5.400 | 5.500 | 5.500 | 3,114 |
| 2026-08-28 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 1,273 |
| 2026-08-27 | 5.400 | 5.500 | 5.400 | 5.450 | 5.450 | 8,198 |
| 2026-08-26 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 1,335 |
| 2026-08-25 | 5.500 | 5.550 | 5.400 | 5.450 | 5.450 | 64,085 |
| 2026-08-24 | 4.960 | 5.600 | 4.960 | 5.500 | 5.500 | 24,520 |
| 2026-08-21 | 5.000 | 5.150 | 4.960 | 5.050 | 5.050 | 3,742 |
| 2026-08-20 | 5.100 | 5.100 | 4.960 | 5.000 | 5.000 | 481 |
| 2026-08-19 | 5.000 | 5.050 | 4.860 | 5.050 | 5.050 | 3,927 |
| 2026-08-18 | 5.100 | 5.250 | 4.980 | 5.050 | 5.050 | 5,994 |
| 2026-08-17 | 4.780 | 5.150 | 4.760 | 5.000 | 5.000 | 19,453 |
| 2026-08-14 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 30,020 |
| 2026-08-13 | 4.500 | 4.780 | 4.500 | 4.700 | 4.700 | 30,020 |
| 2026-08-12 | 4.540 | 4.780 | 4.540 | 4.700 | 4.700 | 3,664 |
| 2026-08-11 | 4.500 | 4.620 | 4.500 | 4.580 | 4.580 | 439 |
| 2026-08-10 | 4.360 | 4.740 | 4.360 | 4.560 | 4.560 | 42,709 |
| 2026-08-07 | 4.320 | 4.320 | 4.300 | 4.300 | 4.300 | 2 |
| 2026-08-06 | 4.300 | 4.300 | 4.100 | 4.220 | 4.220 | 3,647 |
| 2026-08-05 | 4.320 | 4.320 | 4.300 | 4.320 | 4.320 | 5,332 |
| 2026-08-04 | 4.180 | 4.400 | 4.180 | 4.360 | 4.360 | 69,560 |
| 2026-08-03 | 4.200 | 4.200 | 4.040 | 4.100 | 4.100 | 2,676 |
| 2026-07-31 | 4.200 | 4.200 | 4.040 | 4.120 | 4.120 | 542 |
| 2026-07-30 | 4.100 | 4.200 | 4.100 | 4.100 | 4.100 | 2,558 |
| 2026-07-29 | 4.160 | 4.200 | 4.100 | 4.140 | 4.140 | 3,753 |
| 2026-07-28 | 4.160 | 4.160 | 4.040 | 4.140 | 4.140 | 1,366 |
| 2026-07-27 | 4.260 | 4.260 | 4.080 | 4.160 | 4.160 | 15,803 |
Page 1 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.