Canada markets open in 3 hours 42 minutes

Medesis Pharma S.A. (76D.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.1800-0.0700 (-5.60%)
As of 09:17AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.18001.18001.18001.18001.1800600
Apr 30, 20241.25001.25001.25001.25001.2500-
Apr 29, 20241.34001.34001.34001.34001.3400-
Apr 26, 20241.35001.35001.34001.34001.3400-
Apr 25, 20241.44001.46001.44001.46001.4600-
Apr 24, 20241.44001.44001.44001.44001.4400-
Apr 23, 20241.38001.38001.38001.38001.3800-
Apr 22, 20241.49001.49001.49001.49001.4900-
Apr 19, 20241.35001.35001.35001.35001.3500-
Apr 18, 20241.25001.27001.25001.27001.2700-
Apr 17, 20241.25001.26001.25001.26001.2600-
Apr 16, 20241.25001.25001.25001.25001.2500-
Apr 15, 20241.25001.26001.25001.26001.2600-
Apr 12, 20241.24001.28001.24001.28001.2800-
Apr 11, 20241.30001.30001.30001.30001.3000-
Apr 10, 20241.24001.24001.24001.24001.2400-
Apr 09, 20241.28001.28001.25001.25001.2500-
Apr 08, 20241.39501.39501.39501.39501.3950-
Apr 05, 20241.42001.42001.42001.42001.4200-
Apr 04, 20241.46001.46001.41001.41001.4100-
Apr 03, 20241.48501.48501.42501.42501.4250-
Apr 02, 20241.46501.46501.43001.43001.4300-
Mar 28, 20241.41001.43001.41001.43001.4300-
Mar 27, 20241.46001.46001.42001.42001.4200-
Mar 26, 20241.56001.56001.49501.49501.4950-
Mar 25, 20241.55501.56001.55001.56001.5600-
Mar 22, 20241.70001.70001.68001.68001.6800-
Mar 21, 20241.80001.80001.70001.70001.7000-
Mar 20, 20241.52501.52501.52501.52501.5250-
Mar 19, 20241.61501.61501.54501.54501.5450-
Mar 18, 20241.54001.58001.54001.58001.5800-
Mar 15, 20241.40001.49001.40001.49001.4900-
Mar 14, 20241.37001.37001.37001.37001.3700-
Mar 13, 20241.36001.38501.36001.38501.3850-
Mar 12, 20241.38001.38001.38001.38001.3800-
Mar 11, 20241.42001.42001.38001.38001.3800-
Mar 08, 20241.40501.40501.40501.40501.4050-
Mar 07, 20241.32001.40001.32001.40001.4000-
Mar 06, 20241.31001.34001.31001.34001.3400-
Mar 05, 20241.39001.39001.33501.33501.3350-
Mar 04, 20241.13001.17001.13001.17001.1700-
Mar 01, 20241.29001.29001.29001.29001.2900-
Feb 29, 20240.74000.74000.74000.74000.7400-
Feb 28, 20240.70000.74000.70000.74000.7400-
Feb 27, 20240.71000.72200.71000.72200.7220-
Feb 26, 20240.70000.72000.70000.72000.7200-
Feb 23, 20240.70000.72000.70000.72000.7200-
Feb 22, 20240.70000.72000.70000.72000.7200-
Feb 21, 20240.71000.72000.70000.70000.7000600
Feb 20, 20240.72000.72200.72000.72200.7220-
Feb 19, 20240.73000.73000.72000.72000.7200-
Feb 16, 20240.70000.70000.70000.70000.7000-
Feb 15, 20240.71000.71000.71000.71000.7100-
Feb 14, 20240.71000.71000.71000.71000.7100-
Feb 13, 20240.71000.71000.71000.71000.7100-
Feb 12, 20240.70000.71000.70000.71000.7100-
Feb 09, 20240.69000.70000.69000.69200.6920-
Feb 08, 20240.67000.70200.67000.70200.7020-
Feb 07, 20240.72000.72000.72000.72000.7200-
Feb 06, 20240.71800.74000.71800.74000.7400-
Feb 05, 20240.74000.74000.74000.74000.7400-
Feb 02, 20240.74000.74000.74000.74000.7400-
Feb 01, 20240.75000.75400.75000.75400.7540-
Jan 31, 20240.75600.75800.75600.75800.7580-
Jan 30, 20240.74800.76800.74800.75600.7560-
Jan 29, 20240.74000.74000.74000.74000.7400-
Jan 26, 20240.73000.74200.73000.74200.7420-
Jan 25, 20240.74800.74800.74800.74800.7480-
Jan 24, 20240.76200.76200.76000.76000.7600-
Jan 23, 20240.76000.76000.76000.76000.7600-
Jan 22, 20240.74400.74600.74400.74600.7460-
Jan 19, 20240.73000.74600.73000.74600.7460-
Jan 18, 20240.74600.76000.74600.76000.7600-
Jan 17, 20240.74000.74000.74000.74000.7400-
Jan 16, 20240.78000.78000.75200.75200.7520-
Jan 15, 20240.77000.77000.76000.76000.7600-
Jan 12, 20240.77000.77000.77000.77000.7700-
Jan 11, 20240.77600.79000.77600.79000.7900-
Jan 10, 20240.79000.79600.79000.79600.7960-
Jan 09, 20240.78000.79200.78000.79200.7920-
Jan 08, 20240.79000.79000.79000.79000.7900-
Jan 05, 20240.79000.79000.79000.79000.7900-
Jan 04, 20240.80000.80000.80000.80000.8000-
Jan 03, 20240.79600.81000.79600.81000.8100-
Jan 02, 20240.80000.80000.80000.80000.8000-
Dec 29, 20230.78800.78800.78800.78800.7880-
Dec 28, 20230.80600.80600.80600.80600.8060-
Dec 27, 20230.80800.81200.80800.81200.8120-
Dec 22, 20230.79000.79000.79000.79000.7900-
Dec 21, 20230.79400.79400.79400.79400.7940-
Dec 20, 20230.81000.82200.81000.82200.8220-
Dec 19, 20230.82000.83000.82000.83000.8300-
Dec 18, 20230.79000.79000.79000.79000.7900-
Dec 15, 20230.79200.81000.79200.81000.8100-
Dec 14, 20230.80000.80000.80000.80000.8000-
Dec 13, 20230.80200.82000.80200.82000.8200-
Dec 12, 20230.80000.80000.80000.80000.8000-
Dec 11, 20230.82800.82800.82000.82000.8200-
Dec 08, 20230.82000.84000.82000.84000.8400-
Dec 07, 20230.79000.79000.78000.78000.7800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...