MPH Health Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	17.550	17.550	17.550	17.550	14.535	100
2025-11-06	17.800	17.800	17.800	17.800	14.742	141
2025-11-05	17.750	17.750	17.750	17.750	14.700	118
2025-11-03	18.400	18.400	18.100	18.100	14.990	24
2025-10-31	18.650	18.650	18.650	18.650	15.446	131
2025-10-30	18.550	18.550	18.400	18.400	15.239	11
2025-10-29	18.200	18.200	18.200	18.200	15.073	3
2025-10-24	17.900	18.200	17.900	18.200	15.073	113
2025-10-23	18.200	18.200	18.200	18.200	15.073	5
2025-10-22	17.900	18.100	17.900	18.100	14.990	1
2025-10-21	18.300	18.300	18.300	18.300	15.156	1
2025-10-14	18.250	18.250	18.250	18.250	15.114	4
2025-10-13	17.450	17.850	17.000	17.850	14.783	82
2025-10-03	18.050	18.050	18.050	18.050	14.949	1
2025-09-30	18.100	18.300	18.100	18.100	14.990	162
2025-09-26	18.450	18.450	18.450	18.450	15.280	1
2025-09-25	18.450	18.450	18.100	18.100	14.990	20
2025-09-24	19.050	19.050	18.200	18.200	15.073	362
2025-09-22	19.350	19.350	19.000	19.000	15.735	595
2025-09-17	19.300	19.300	19.300	19.300	15.984	31
2025-09-16	19.075	19.075	19.075	19.075	15.798	10
2025-09-11	17.750	17.750	17.750	17.750	14.700	15
2025-09-08	17.350	17.350	17.350	17.350	14.369	1
2025-09-03	17.400	17.450	17.400	17.450	14.452	7
2025-09-02	17.250	17.250	17.250	17.250	14.286	3
2025-09-01	17.400	17.450	17.400	17.450	14.452	6
2025-08-29	17.700	17.700	17.700	17.700	14.659	2
2025-08-27	18.100	18.100	17.600	17.600	14.576	1
2025-08-26	17.500	17.500	17.450	17.450	14.452	2
2025-08-22	17.800	17.800	17.700	17.700	14.659	7
2025-08-21	18.600	18.600	18.100	18.100	14.990	2
2025-08-18	17.850	17.850	17.800	17.800	14.742	140
2025-08-15	17.850	17.850	17.850	17.850	14.783	5
2025-08-14	18.200	18.200	18.200	18.200	15.073	258
2025-08-13	18.400	18.400	18.400	18.400	15.239	238
2025-08-12	18.350	18.350	18.350	18.350	15.197	1
2025-08-05	17.550	17.550	17.550	17.550	14.535	248
2025-08-04	18.700	18.700	18.700	18.700	15.487	19
2025-08-01	17.350	19.250	17.350	19.000	15.735	488
2025-07-31	17.350	17.350	17.000	17.000	14.079	621
2025-07-29	18.000	18.000	17.300	17.300	14.328	23
2025-07-28	18.000	18.000	17.900	17.900	14.824	439
2025-07-25	18.300	18.300	18.100	18.100	14.990	218
2025-07-24	19.050	19.050	18.500	18.500	15.321	355
2025-07-23	19.050	19.050	19.050	19.050	15.777	257
2025-07-22	18.700	18.900	18.700	18.900	15.653	1
2025-07-21	18.800	18.800	18.800	18.800	15.570	24
2025-07-17	19.500	19.800	19.500	19.600	15.239	149
2025-07-16	19.700	19.700	19.500	19.600	15.239	4
2025-07-15	19.300	19.300	19.300	19.300	15.005	15
2025-07-14	19.200	19.250	19.200	19.250	14.966	4
2025-07-11	18.900	19.050	18.900	19.050	14.811	212
2025-07-10	18.850	18.850	18.600	18.600	14.461	335
2025-07-09	18.850	18.850	18.850	18.850	14.655	46
2025-07-07	19.000	19.000	18.600	18.850	14.655	57
2025-07-03	18.750	18.900	18.750	18.900	14.694	1
2025-07-02	18.950	18.950	18.950	18.950	14.733	44
2025-07-01	18.550	18.550	18.350	18.350	14.267	28
2025-06-30	18.600	18.600	18.600	18.600	14.461	23
2025-06-25	19.000	19.000	18.300	18.500	14.383	25

← NewerPage 4 of 6 · 326 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	5.0000 EUR
2025-07-18	1.2000 EUR
2024-07-19	1.2000 EUR
2019-07-18	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.