MPH Health Care AG (93M1.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:36PM 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 | 26.80 | 27.00 | 26.40 | 26.80 | 26.80 | 321 |
| Jun 27, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Jun 26, 2024 | 28.00 | 28.20 | 27.20 | 27.20 | 27.20 | 1,714 |
| Jun 25, 2024 | 26.40 | 28.40 | 26.40 | 27.60 | 27.60 | 12,160 |
| Jun 24, 2024 | 27.40 | 27.60 | 26.00 | 26.60 | 26.60 | 3,260 |
| Jun 21, 2024 | 30.80 | 30.80 | 26.60 | 27.60 | 27.60 | 14,874 |
| Jun 20, 2024 | 32.00 | 32.20 | 31.00 | 31.40 | 31.40 | 1,677 |
| Jun 19, 2024 | 30.80 | 32.20 | 29.60 | 32.20 | 32.20 | 2,391 |
| Jun 18, 2024 | 30.20 | 30.60 | 29.60 | 30.40 | 30.40 | 1,803 |
| Jun 17, 2024 | 32.00 | 32.00 | 29.20 | 30.40 | 30.40 | 2,020 |
| Jun 14, 2024 | 33.00 | 33.00 | 31.00 | 31.80 | 31.80 | 7,764 |
| Jun 13, 2024 | 33.60 | 34.20 | 33.60 | 33.60 | 33.60 | 708 |
| Jun 12, 2024 | 33.40 | 33.40 | 32.60 | 33.20 | 33.20 | 1,435 |
| Jun 11, 2024 | 33.20 | 33.80 | 33.00 | 33.60 | 33.60 | 3,322 |
| Jun 10, 2024 | 33.60 | 33.60 | 32.00 | 33.20 | 33.20 | 2,954 |
| Jun 07, 2024 | 33.00 | 33.80 | 32.80 | 33.60 | 33.60 | 5,059 |
| Jun 06, 2024 | 35.00 | 35.20 | 31.60 | 32.80 | 32.80 | 8,353 |
| Jun 05, 2024 | 34.80 | 35.00 | 34.20 | 35.00 | 35.00 | 3,815 |
| Jun 04, 2024 | 34.00 | 35.00 | 34.00 | 34.20 | 34.20 | 2,526 |
| Jun 03, 2024 | 33.80 | 34.80 | 33.80 | 34.00 | 34.00 | 2,018 |
| May 31, 2024 | 34.80 | 34.80 | 33.40 | 33.40 | 33.40 | 1,190 |
| May 30, 2024 | 32.60 | 35.40 | 32.60 | 35.00 | 35.00 | 6,993 |
| May 29, 2024 | 33.00 | 33.00 | 31.40 | 32.00 | 32.00 | 1,825 |
| May 28, 2024 | 34.40 | 34.40 | 31.00 | 32.40 | 32.40 | 18,578 |
| May 27, 2024 | 32.60 | 35.60 | 32.40 | 35.60 | 35.60 | 22,397 |
| May 24, 2024 | 28.00 | 31.60 | 28.00 | 30.40 | 30.40 | 14,294 |
| May 23, 2024 | 26.20 | 27.80 | 25.80 | 27.80 | 27.80 | 13,320 |
| May 22, 2024 | 26.20 | 27.00 | 25.20 | 26.00 | 26.00 | 8,477 |
| May 21, 2024 | 26.20 | 26.80 | 25.40 | 26.20 | 26.20 | 5,684 |
| May 20, 2024 | 24.80 | 26.20 | 24.80 | 26.20 | 26.20 | 4,192 |
| May 17, 2024 | 26.20 | 26.20 | 24.80 | 25.40 | 25.40 | 2,090 |
| May 16, 2024 | 25.80 | 26.80 | 24.80 | 25.80 | 25.80 | 8,829 |
| May 15, 2024 | 25.80 | 25.80 | 25.00 | 25.60 | 25.60 | 3,329 |
| May 14, 2024 | 25.00 | 25.40 | 24.80 | 25.20 | 25.20 | 3,092 |
| May 13, 2024 | 25.60 | 25.80 | 25.20 | 25.80 | 25.80 | 637 |
| May 10, 2024 | 25.40 | 25.80 | 25.20 | 25.20 | 25.20 | 3,210 |
| May 09, 2024 | 25.00 | 25.80 | 24.80 | 25.20 | 25.20 | 2,968 |
| May 08, 2024 | 23.80 | 25.00 | 23.80 | 24.60 | 24.60 | 3,882 |
| May 07, 2024 | 23.60 | 24.20 | 22.80 | 23.20 | 23.20 | 9,290 |
| May 06, 2024 | 22.80 | 23.60 | 22.60 | 23.40 | 23.40 | 5,167 |
| May 03, 2024 | 21.60 | 22.60 | 21.40 | 22.40 | 22.40 | 3,073 |
| May 02, 2024 | 20.80 | 21.60 | 20.80 | 21.20 | 21.20 | 1,935 |
| Apr 30, 2024 | 20.60 | 20.80 | 20.40 | 20.80 | 20.80 | 1,377 |
| Apr 29, 2024 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 786 |
| Apr 26, 2024 | 20.60 | 21.00 | 19.70 | 20.20 | 20.20 | 7,132 |
| Apr 25, 2024 | 21.40 | 22.60 | 20.60 | 21.00 | 21.00 | 5,058 |
| Apr 24, 2024 | 20.80 | 21.40 | 20.80 | 21.00 | 21.00 | 1,717 |
| Apr 23, 2024 | 21.20 | 21.20 | 20.40 | 20.60 | 20.60 | 1,818 |
| Apr 22, 2024 | 21.60 | 22.00 | 20.80 | 21.20 | 21.20 | 1,350 |
| Apr 19, 2024 | 19.80 | 21.40 | 19.80 | 21.40 | 21.40 | 4,430 |
| Apr 18, 2024 | 21.00 | 21.00 | 19.20 | 19.60 | 19.60 | 7,395 |
| Apr 17, 2024 | 20.20 | 21.60 | 20.20 | 21.40 | 21.40 | 2,723 |
| Apr 16, 2024 | 20.40 | 21.00 | 20.20 | 21.00 | 21.00 | 995 |
| Apr 15, 2024 | 20.20 | 21.00 | 20.20 | 20.60 | 20.60 | 1,924 |
| Apr 12, 2024 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 1,557 |
| Apr 11, 2024 | 20.80 | 20.80 | 19.80 | 19.80 | 19.80 | 7,652 |
| Apr 10, 2024 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 3,828 |
| Apr 09, 2024 | 21.00 | 21.20 | 20.80 | 21.20 | 21.20 | 893 |
| Apr 08, 2024 | 21.00 | 21.20 | 20.60 | 21.00 | 21.00 | 2,743 |
| Apr 05, 2024 | 21.40 | 21.40 | 21.00 | 21.40 | 21.40 | 822 |
| Apr 04, 2024 | 22.60 | 23.00 | 21.60 | 21.60 | 21.60 | 5,810 |
| Apr 03, 2024 | 22.20 | 23.20 | 22.20 | 22.60 | 22.60 | 2,789 |
| Apr 02, 2024 | 21.80 | 22.20 | 21.20 | 22.20 | 22.20 | 1,271 |
| Mar 28, 2024 | 20.90 | 21.80 | 20.90 | 21.50 | 21.50 | 1,122 |
| Mar 27, 2024 | 20.60 | 21.30 | 20.60 | 21.30 | 21.30 | 1,528 |
| Mar 26, 2024 | 21.50 | 21.50 | 20.70 | 21.00 | 21.00 | 2,031 |
| Mar 25, 2024 | 22.60 | 22.60 | 21.80 | 21.80 | 21.80 | 1,310 |
| Mar 22, 2024 | 22.30 | 22.80 | 20.60 | 22.50 | 22.50 | 5,004 |
| Mar 21, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 205 |
| Mar 20, 2024 | 23.40 | 23.40 | 22.00 | 22.40 | 22.40 | 2,234 |
| Mar 19, 2024 | 22.80 | 23.40 | 22.60 | 23.10 | 23.10 | 558 |
| Mar 18, 2024 | 23.80 | 23.80 | 22.70 | 23.20 | 23.20 | 1,093 |
| Mar 15, 2024 | 24.70 | 24.70 | 23.10 | 23.70 | 23.70 | 2,817 |
| Mar 14, 2024 | 24.10 | 24.70 | 23.90 | 24.70 | 24.70 | 5,524 |
| Mar 13, 2024 | 24.40 | 24.40 | 23.90 | 24.30 | 24.30 | 3,688 |
| Mar 12, 2024 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | 2,058 |
| Mar 11, 2024 | 23.00 | 24.60 | 22.60 | 24.60 | 24.60 | 679 |
| Mar 08, 2024 | 25.10 | 25.10 | 24.30 | 24.30 | 24.30 | 905 |
| Mar 07, 2024 | 24.40 | 25.60 | 24.30 | 25.50 | 25.50 | 4,002 |
| Mar 06, 2024 | 24.80 | 25.00 | 24.30 | 24.80 | 24.80 | 1,631 |
| Mar 05, 2024 | 25.50 | 25.50 | 24.80 | 25.10 | 25.10 | 3,048 |
| Mar 04, 2024 | 25.00 | 25.40 | 24.30 | 25.20 | 25.20 | 2,831 |
| Mar 01, 2024 | 24.70 | 24.90 | 24.30 | 24.50 | 24.50 | 7,815 |
| Feb 29, 2024 | 23.40 | 24.70 | 23.20 | 24.60 | 24.60 | 3,835 |
| Feb 28, 2024 | 23.80 | 23.80 | 22.40 | 23.20 | 23.20 | 2,762 |
| Feb 27, 2024 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | 269 |
| Feb 26, 2024 | 23.00 | 24.00 | 23.00 | 23.70 | 23.70 | 6,288 |
| Feb 23, 2024 | 22.30 | 22.90 | 22.30 | 22.90 | 22.90 | 1,226 |
| Feb 22, 2024 | 22.20 | 22.20 | 22.10 | 22.10 | 22.10 | 259 |
| Feb 21, 2024 | 22.40 | 22.50 | 22.00 | 22.30 | 22.30 | 3,502 |
| Feb 20, 2024 | 22.10 | 22.80 | 21.40 | 22.40 | 22.40 | 1,557 |
| Feb 19, 2024 | 22.40 | 23.20 | 22.40 | 23.00 | 23.00 | 6,578 |
| Feb 16, 2024 | 19.05 | 22.70 | 19.05 | 22.70 | 22.70 | 24,820 |
| Feb 15, 2024 | 19.50 | 19.50 | 18.70 | 19.05 | 19.05 | 1,900 |
| Feb 14, 2024 | 18.95 | 19.40 | 18.80 | 19.05 | 19.05 | 293 |
| Feb 13, 2024 | 19.45 | 19.65 | 18.95 | 18.95 | 18.95 | 3,596 |
| Feb 12, 2024 | 18.55 | 19.75 | 18.55 | 19.45 | 19.45 | 5,710 |
| Feb 09, 2024 | 18.50 | 19.20 | 18.30 | 18.85 | 18.85 | 6,538 |
| Feb 08, 2024 | 17.60 | 19.00 | 17.60 | 18.70 | 18.70 | 4,950 |
| Feb 07, 2024 | 17.75 | 17.85 | 17.30 | 17.30 | 17.30 | 1,631 |
| *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.