Canada Markets closed

MEDIQON Group AG (MCE.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
12.00-0.10 (-0.83%)
At close: 11:24AM CET
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202212.0012.0012.0012.0012.00350
Dec 01, 2022------
Nov 30, 202210.9010.9010.9010.9010.90-
Nov 29, 202210.9010.9010.9010.9010.90-
Nov 28, 202210.9010.9010.9010.9010.90-
Nov 25, 202211.0011.0011.0011.0011.00-
Nov 24, 202211.1011.3011.1011.2011.20300
Nov 23, 202211.3011.3011.3011.3011.30-
Nov 22, 202211.9011.9011.7011.7011.70180
Nov 21, 202212.2012.2012.2012.2012.20120
Nov 18, 202211.9012.0011.9012.0012.001,166
Nov 17, 202211.8011.8011.8011.8011.80-
Nov 16, 202212.0012.0012.0012.0012.001,654
Nov 15, 202211.6012.0011.6012.0012.00180
Nov 14, 202211.6011.6011.6011.6011.60-
Nov 11, 202211.7011.7011.7011.7011.70-
Nov 10, 202211.7011.7011.7011.7011.70-
Nov 09, 202211.8011.8011.8011.8011.80-
Nov 08, 202211.7011.7011.7011.7011.70-
Nov 07, 202211.2011.2011.2011.2011.20-
Nov 04, 202211.4011.4011.4011.4011.40-
Nov 03, 202211.7011.7011.7011.7011.70-
Nov 02, 202211.6011.6011.6011.6011.60-
Nov 01, 202211.5011.5011.5011.5011.50-
Oct 31, 202211.2011.2011.2011.2011.20-
Oct 28, 202211.0011.0011.0011.0011.00-
Oct 27, 202211.5011.5011.5011.5011.50-
Oct 26, 202211.6011.6011.6011.6011.60-
Oct 25, 202211.6011.6011.6011.6011.60-
Oct 24, 202211.9011.9011.9011.9011.90-
Oct 21, 202212.0012.0012.0012.0012.00-
Oct 20, 202211.9011.9011.9011.9011.90-
Oct 19, 202212.2012.2012.2012.2012.20-
Oct 18, 202211.5011.5011.5011.5011.50-
Oct 17, 202211.8012.1011.8012.1012.10180
Oct 14, 202212.2012.2012.2012.2012.20-
Oct 13, 202212.1012.2012.1012.2012.20-
Oct 12, 202212.3012.3012.3012.3012.30-
Oct 11, 202212.6012.6012.6012.6012.60-
Oct 10, 202212.4012.4012.4012.4012.40-
Oct 07, 202210.7010.7010.7010.7010.70-
Oct 06, 202210.6010.6010.6010.6010.60-
Oct 05, 202210.6010.6010.6010.6010.60-
Oct 04, 202210.2010.2010.2010.2010.20-
Oct 03, 202210.1010.1010.1010.1010.10-
Sept 30, 202210.3010.3010.3010.3010.30-
Sept 29, 20229.959.959.959.959.95-
Sept 28, 202210.0010.0010.0010.0010.00-
Sept 27, 202210.5010.5010.4010.4010.4072
Sept 26, 202210.7010.7010.7010.7010.70-
Sept 23, 202210.3010.3010.3010.3010.30-
Sept 22, 202210.4010.4010.4010.4010.40-
Sept 21, 202211.0011.0011.0011.0011.00100
Sept 20, 20229.959.959.959.959.95-
Sept 19, 202210.0010.0010.0010.0010.00-
Sept 16, 20229.959.959.959.959.95300
Sept 15, 202210.1010.1010.1010.1010.10-
Sept 14, 202210.2010.2010.2010.5010.50-
Sept 13, 202210.1010.5010.1010.5010.50454
Sept 12, 20229.159.159.159.159.15-
Sept 09, 20229.159.159.159.159.15-
Sept 08, 20229.209.209.209.209.20-
Sept 07, 20229.159.159.159.159.15-
Sept 06, 20229.259.259.259.259.25-
Sept 05, 20229.159.159.159.159.15-
Sept 02, 20229.209.209.209.209.20-
Sept 01, 20229.059.059.059.059.05-
Aug 31, 20229.209.259.209.259.25500
Aug 30, 20229.459.459.409.409.40450
Aug 29, 20229.559.859.409.859.85254
Aug 26, 20229.709.759.709.759.75240
Aug 25, 20229.609.609.609.609.60-
Aug 24, 20229.609.609.609.609.60-
Aug 23, 20229.509.509.509.509.50-
Aug 22, 20229.759.759.759.759.75-
Aug 19, 20229.759.759.759.759.75-
Aug 18, 20229.959.959.959.959.95-
Aug 17, 20229.759.759.759.759.75-
Aug 16, 20229.759.759.759.759.75-
Aug 15, 20229.859.859.859.859.85-
Aug 12, 20229.959.959.959.959.95-
Aug 11, 202210.2010.5010.2010.5010.50130
Aug 10, 202210.0010.009.809.809.80200
Aug 09, 202210.1010.1010.1010.1010.10-
Aug 08, 202210.7010.7010.4010.4010.40305
Aug 05, 202210.1010.1010.1010.1010.10-
Aug 04, 20229.2510.009.2510.0010.00260
Aug 03, 20228.559.208.559.209.2011,315
Aug 02, 202210.1010.109.209.209.204,329
Aug 01, 202210.0010.5010.0010.5010.505,224
Jul 29, 202210.5010.5010.5010.5010.50250
Jul 28, 202212.0012.0010.7010.7010.7060,974
Jul 27, 202210.1010.106.558.608.6087,180
Jul 26, 202210.4010.4010.4010.4010.40-
Jul 25, 202210.8010.8010.8010.8010.80-
Jul 22, 202210.8010.8010.8010.8010.80-
Jul 21, 202210.9010.9010.9010.9010.90-
Jul 20, 202210.9011.3010.9011.2011.2043
Jul 19, 202210.8010.8010.8010.8010.80-
Jul 18, 202210.9010.9010.9010.9010.90-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...