MPH Health Care AG (93M1.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 09:40PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 27.00 | 27.00 | 26.60 | 26.80 | 26.80 | - |
| Jun 27, 2024 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | - |
| Jun 26, 2024 | 27.80 | 28.00 | 27.00 | 27.00 | 27.00 | - |
| Jun 25, 2024 | 26.40 | 28.40 | 26.40 | 27.60 | 27.60 | - |
| Jun 24, 2024 | 28.00 | 28.00 | 26.20 | 26.40 | 26.40 | - |
| Jun 21, 2024 | 30.40 | 30.40 | 27.40 | 27.80 | 27.80 | - |
| Jun 20, 2024 | 31.60 | 31.80 | 30.40 | 30.40 | 30.40 | - |
| Jun 19, 2024 | 30.40 | 31.60 | 30.40 | 31.40 | 31.40 | - |
| Jun 18, 2024 | 29.80 | 30.40 | 29.80 | 30.40 | 30.40 | - |
| Jun 17, 2024 | 31.20 | 31.20 | 29.60 | 29.60 | 29.60 | - |
| Jun 14, 2024 | 33.20 | 33.40 | 31.20 | 31.20 | 31.20 | - |
| Jun 13, 2024 | 33.00 | 34.00 | 33.00 | 33.40 | 33.40 | - |
| Jun 12, 2024 | 33.00 | 33.20 | 32.60 | 32.80 | 32.80 | - |
| Jun 11, 2024 | 33.00 | 33.60 | 32.80 | 33.20 | 33.20 | - |
| Jun 10, 2024 | 33.60 | 33.60 | 32.40 | 33.00 | 33.00 | - |
| Jun 07, 2024 | 33.20 | 33.40 | 32.80 | 33.20 | 33.20 | - |
| Jun 06, 2024 | 34.80 | 35.00 | 32.20 | 33.20 | 33.20 | - |
| Jun 05, 2024 | 34.80 | 34.80 | 34.40 | 34.80 | 34.80 | - |
| Jun 04, 2024 | 33.80 | 35.00 | 33.80 | 34.80 | 34.80 | - |
| Jun 03, 2024 | 34.00 | 34.40 | 33.60 | 33.80 | 33.80 | - |
| May 31, 2024 | 34.60 | 34.60 | 33.40 | 34.00 | 34.00 | - |
| May 30, 2024 | 32.40 | 35.00 | 32.40 | 34.60 | 34.60 | - |
| May 29, 2024 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | - |
| May 28, 2024 | 34.00 | 34.20 | 31.80 | 33.20 | 33.20 | - |
| May 27, 2024 | 33.00 | 35.40 | 33.00 | 34.60 | 34.60 | - |
| May 24, 2024 | 28.40 | 31.40 | 28.20 | 31.40 | 31.40 | - |
| May 23, 2024 | 26.20 | 28.20 | 26.20 | 28.20 | 28.20 | - |
| May 22, 2024 | 26.00 | 26.40 | 25.80 | 26.20 | 26.20 | - |
| May 21, 2024 | 26.20 | 26.80 | 25.80 | 25.80 | 25.80 | - |
| May 20, 2024 | 25.80 | 26.20 | 25.40 | 26.20 | 26.20 | - |
| May 17, 2024 | 26.00 | 26.20 | 25.20 | 26.00 | 26.00 | - |
| May 16, 2024 | 25.60 | 26.80 | 25.20 | 25.80 | 25.80 | - |
| May 15, 2024 | 25.20 | 25.60 | 25.00 | 25.60 | 25.60 | - |
| May 14, 2024 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | - |
| May 13, 2024 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | - |
| May 10, 2024 | 25.20 | 25.60 | 25.20 | 25.20 | 25.20 | - |
| May 09, 2024 | 24.60 | 25.60 | 24.60 | 25.20 | 25.20 | - |
| May 08, 2024 | 23.80 | 25.00 | 23.80 | 25.00 | 25.00 | - |
| May 07, 2024 | 23.20 | 24.00 | 22.60 | 24.00 | 24.00 | - |
| May 06, 2024 | 22.40 | 23.40 | 22.40 | 23.40 | 23.40 | - |
| May 03, 2024 | 21.60 | 22.60 | 21.40 | 22.40 | 22.40 | - |
| May 02, 2024 | 20.80 | 21.40 | 20.60 | 21.40 | 21.40 | - |
| Apr 30, 2024 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | - |
| Apr 29, 2024 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | - |
| Apr 26, 2024 | 20.80 | 21.20 | 20.00 | 20.20 | 20.20 | - |
| Apr 25, 2024 | 21.00 | 22.00 | 20.60 | 20.80 | 20.80 | - |
| Apr 24, 2024 | 20.60 | 21.20 | 20.60 | 21.00 | 21.00 | - |
| Apr 23, 2024 | 20.80 | 20.80 | 20.40 | 20.60 | 20.60 | - |
| Apr 22, 2024 | 21.20 | 21.60 | 20.80 | 20.80 | 20.80 | - |
| Apr 19, 2024 | 19.80 | 21.20 | 19.60 | 21.00 | 21.00 | - |
| Apr 18, 2024 | 21.20 | 21.20 | 19.60 | 19.80 | 19.80 | - |
| Apr 17, 2024 | 20.80 | 21.40 | 20.20 | 21.00 | 21.00 | - |
| Apr 16, 2024 | 20.20 | 20.80 | 20.20 | 20.60 | 20.60 | - |
| Apr 15, 2024 | 20.60 | 20.80 | 19.90 | 19.90 | 19.90 | - |
| Apr 12, 2024 | 19.90 | 20.60 | 19.90 | 20.60 | 20.60 | - |
| Apr 11, 2024 | 20.60 | 20.80 | 19.60 | 19.80 | 19.80 | - |
| Apr 10, 2024 | 20.80 | 21.00 | 20.60 | 20.60 | 20.60 | - |
| Apr 09, 2024 | 20.80 | 21.00 | 20.60 | 20.80 | 20.80 | - |
| Apr 08, 2024 | 21.40 | 21.40 | 20.60 | 20.80 | 20.80 | - |
| Apr 05, 2024 | 21.20 | 21.40 | 21.20 | 21.20 | 21.20 | - |
| Apr 04, 2024 | 22.40 | 23.00 | 21.60 | 21.60 | 21.60 | - |
| Apr 03, 2024 | 21.80 | 23.40 | 21.80 | 22.40 | 22.40 | - |
| Apr 02, 2024 | 21.60 | 21.80 | 21.20 | 21.80 | 21.80 | - |
| Mar 28, 2024 | 21.20 | 21.70 | 21.00 | 21.70 | 21.70 | - |
| Mar 27, 2024 | 20.90 | 21.20 | 20.40 | 21.20 | 21.20 | - |
| Mar 26, 2024 | 21.60 | 21.60 | 20.70 | 20.80 | 20.80 | - |
| Mar 25, 2024 | 22.50 | 22.50 | 21.60 | 21.70 | 21.70 | - |
| Mar 22, 2024 | 22.60 | 22.60 | 21.20 | 22.20 | 22.20 | - |
| Mar 21, 2024 | 22.50 | 22.50 | 22.20 | 22.50 | 22.50 | - |
| Mar 20, 2024 | 22.80 | 23.10 | 22.20 | 22.50 | 22.50 | - |
| Mar 19, 2024 | 22.80 | 23.10 | 22.70 | 22.90 | 22.90 | - |
| Mar 18, 2024 | 23.70 | 23.70 | 22.90 | 22.90 | 22.90 | - |
| Mar 15, 2024 | 24.10 | 24.40 | 23.40 | 23.60 | 23.60 | - |
| Mar 14, 2024 | 23.50 | 24.10 | 23.50 | 24.10 | 24.10 | - |
| Mar 13, 2024 | 23.60 | 24.50 | 23.30 | 23.50 | 23.50 | - |
| Mar 12, 2024 | 24.80 | 24.90 | 23.60 | 23.60 | 23.60 | - |
| Mar 11, 2024 | 24.30 | 24.60 | 24.20 | 24.60 | 24.60 | - |
| Mar 08, 2024 | 25.20 | 25.30 | 24.00 | 24.40 | 24.40 | - |
| Mar 07, 2024 | 24.80 | 25.40 | 24.30 | 25.30 | 25.30 | - |
| Mar 06, 2024 | 24.80 | 24.90 | 24.50 | 24.70 | 24.70 | - |
| Mar 05, 2024 | 25.40 | 25.40 | 24.80 | 24.90 | 24.90 | - |
| Mar 04, 2024 | 24.50 | 25.40 | 24.40 | 25.40 | 25.40 | - |
| Mar 01, 2024 | 24.30 | 24.80 | 24.30 | 24.40 | 24.40 | - |
| Feb 29, 2024 | 23.50 | 24.50 | 23.50 | 24.20 | 24.20 | - |
| Feb 28, 2024 | 23.60 | 23.90 | 22.50 | 23.50 | 23.50 | - |
| Feb 27, 2024 | 23.40 | 23.80 | 23.40 | 23.60 | 23.60 | - |
| Feb 26, 2024 | 22.60 | 24.00 | 22.60 | 23.40 | 23.40 | - |
| Feb 23, 2024 | 22.00 | 22.70 | 22.00 | 22.70 | 22.70 | - |
| Feb 22, 2024 | 21.90 | 22.40 | 21.90 | 22.10 | 22.10 | - |
| Feb 21, 2024 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | - |
| Feb 20, 2024 | 22.60 | 22.60 | 22.10 | 22.50 | 22.50 | - |
| Feb 19, 2024 | 22.50 | 23.00 | 22.50 | 22.70 | 22.70 | - |
| Feb 16, 2024 | 19.05 | 22.40 | 19.05 | 22.20 | 22.20 | - |
| Feb 15, 2024 | 18.95 | 19.10 | 18.80 | 19.10 | 19.10 | - |
| Feb 14, 2024 | 18.60 | 19.20 | 18.60 | 18.95 | 18.95 | - |
| Feb 13, 2024 | 19.35 | 19.60 | 18.85 | 18.85 | 18.85 | - |
| Feb 12, 2024 | 18.70 | 19.45 | 18.70 | 19.45 | 19.45 | - |
| Feb 09, 2024 | 18.80 | 19.15 | 18.60 | 18.60 | 18.60 | - |
| Feb 08, 2024 | 17.40 | 18.90 | 17.40 | 18.65 | 18.65 | - |
| Feb 07, 2024 | 17.65 | 17.90 | 17.50 | 17.60 | 17.60 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.