MPH Health Care AG (93M1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:10AM 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 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| Jun 27, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| Jun 26, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| Jun 25, 2024 | 26.00 | 27.60 | 26.00 | 27.60 | 27.60 | - |
| Jun 24, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 50 |
| Jun 21, 2024 | 30.20 | 30.20 | 27.40 | 28.80 | 28.80 | 100 |
| Jun 20, 2024 | 31.60 | 31.60 | 31.00 | 31.00 | 31.00 | 400 |
| Jun 19, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 50 |
| Jun 18, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Jun 17, 2024 | 31.20 | 31.20 | 29.40 | 29.40 | 29.40 | 150 |
| Jun 14, 2024 | 33.20 | 33.20 | 32.60 | 32.60 | 32.60 | 85 |
| Jun 13, 2024 | 32.40 | 33.80 | 32.40 | 33.80 | 33.80 | 1 |
| Jun 12, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Jun 11, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Jun 10, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Jun 07, 2024 | 32.20 | 33.60 | 32.20 | 33.40 | 33.40 | 715 |
| Jun 06, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| Jun 05, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Jun 04, 2024 | 33.20 | 34.80 | 33.20 | 34.80 | 34.80 | 620 |
| Jun 03, 2024 | 32.80 | 34.60 | 32.80 | 34.60 | 34.60 | 250 |
| May 31, 2024 | 32.80 | 34.00 | 32.80 | 33.80 | 33.80 | 310 |
| May 30, 2024 | 31.40 | 35.20 | 31.40 | 35.20 | 35.20 | 100 |
| May 29, 2024 | 32.60 | 32.60 | 31.40 | 31.40 | 31.40 | 188 |
| May 28, 2024 | 34.60 | 34.60 | 31.40 | 33.00 | 33.00 | 1,496 |
| May 27, 2024 | 32.20 | 36.20 | 32.20 | 35.00 | 35.00 | 4,014 |
| May 24, 2024 | 28.20 | 31.20 | 28.20 | 31.20 | 31.20 | 2,012 |
| May 23, 2024 | 26.00 | 28.20 | 26.00 | 28.20 | 28.20 | 200 |
| May 22, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| May 21, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| May 20, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| May 17, 2024 | 25.20 | 26.40 | 25.20 | 26.40 | 26.40 | 240 |
| May 16, 2024 | 25.00 | 26.20 | 25.00 | 26.20 | 26.20 | 100 |
| May 15, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| May 14, 2024 | 25.00 | 25.80 | 25.00 | 25.80 | 25.80 | 320 |
| May 13, 2024 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 120 |
| May 10, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| May 09, 2024 | 24.00 | 25.40 | 24.00 | 25.40 | 25.40 | 150 |
| May 08, 2024 | 22.80 | 25.40 | 22.80 | 25.40 | 25.40 | 325 |
| May 07, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| May 06, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 25 |
| May 03, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| May 02, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 170 |
| Apr 30, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Apr 29, 2024 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 447 |
| Apr 26, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Apr 25, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Apr 24, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Apr 23, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Apr 22, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 19, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Apr 18, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 2,860 |
| Apr 17, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Apr 16, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Apr 15, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Apr 12, 2024 | 19.50 | 20.20 | 19.50 | 20.20 | 20.20 | 140 |
| Apr 11, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Apr 10, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 09, 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | 104 |
| Apr 08, 2024 | 22.20 | 22.20 | 20.20 | 20.80 | 20.80 | 1,587 |
| Apr 05, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 04, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Apr 03, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Apr 02, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Mar 28, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Mar 27, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Mar 26, 2024 | 21.50 | 21.50 | 20.60 | 20.60 | 20.60 | 100 |
| Mar 25, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Mar 22, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Mar 21, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Mar 20, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| Mar 19, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Mar 18, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| Mar 15, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Mar 14, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Mar 13, 2024 | 24.30 | 24.30 | 23.00 | 23.00 | 23.00 | 368 |
| Mar 12, 2024 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | 120 |
| Mar 11, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Mar 08, 2024 | 25.20 | 25.20 | 24.30 | 24.30 | 24.30 | 91 |
| Mar 07, 2024 | 24.50 | 25.50 | 24.50 | 25.10 | 25.10 | 300 |
| Mar 06, 2024 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | 123 |
| Mar 05, 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 69 |
| Mar 04, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Mar 01, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| Feb 29, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Feb 28, 2024 | 23.50 | 23.50 | 23.20 | 23.20 | 23.20 | 47 |
| Feb 27, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Feb 26, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Feb 23, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Feb 22, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Feb 21, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Feb 20, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Feb 19, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Feb 16, 2024 | 18.75 | 22.30 | 18.75 | 22.30 | 22.30 | 50 |
| Feb 15, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| Feb 14, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| Feb 13, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Feb 12, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 60 |
| Feb 09, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| Feb 08, 2024 | 17.10 | 17.80 | 17.10 | 17.80 | 17.80 | 50 |
| Feb 07, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| *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.