Medion AG (MDN.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

11.10

+0.20

(+1.83%)

At close: 08:20AM CEST

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	11.10	11.10	11.10	11.10	11.10	80
Apr 23, 2024	10.90	10.90	10.90	10.90	10.90	-
Apr 22, 2024	10.90	10.90	10.90	10.90	10.90	-
Apr 19, 2024	11.20	11.20	11.20	11.20	11.20	-
Apr 18, 2024	11.20	11.20	11.20	11.20	11.20	-
Apr 17, 2024	11.30	11.30	11.30	11.30	11.30	-
Apr 16, 2024	11.30	11.30	11.30	11.30	11.30	-
Apr 15, 2024	11.30	11.30	11.30	11.30	11.30	-
Apr 12, 2024	11.40	11.40	11.40	11.40	11.40	-
Apr 11, 2024	11.30	11.30	11.30	11.30	11.30	-
Apr 10, 2024	11.30	11.30	11.30	11.30	11.30	80
Apr 09, 2024	11.30	11.30	11.30	11.30	11.30	-
Apr 08, 2024	11.30	11.30	11.30	11.30	11.30	-
Apr 05, 2024	11.30	11.30	11.30	11.30	11.30	-
Apr 04, 2024	11.20	11.20	11.20	11.20	11.20	-
Apr 03, 2024	11.40	11.70	11.40	11.70	11.70	80
Apr 02, 2024	11.30	11.30	11.30	11.30	11.30	-
Mar 28, 2024	11.10	11.10	11.10	11.10	11.10	-
Mar 27, 2024	11.20	11.30	11.20	11.30	11.30	100
Mar 26, 2024	11.30	11.50	11.30	11.50	11.50	200
Mar 25, 2024	11.30	11.30	11.30	11.30	11.30	199
Mar 22, 2024	11.10	11.10	11.10	11.10	11.10	-
Mar 21, 2024	11.30	11.30	11.30	11.30	11.30	1,000
Mar 20, 2024	11.40	11.40	11.20	11.20	11.20	80
Mar 19, 2024	11.60	11.60	11.60	11.60	11.60	-
Mar 18, 2024	11.70	11.70	11.70	11.70	11.70	-
Mar 15, 2024	11.70	11.70	11.70	11.70	11.70	-
Mar 14, 2024	11.70	11.70	11.70	11.70	11.70	-
Mar 13, 2024	11.60	11.80	11.60	11.80	11.80	390
Mar 12, 2024	11.40	11.40	11.40	11.40	11.40	-
Mar 11, 2024	11.80	11.80	11.80	11.80	11.80	-
Mar 08, 2024	11.70	11.70	11.70	11.70	11.70	-
Mar 07, 2024	11.60	11.60	11.60	11.60	11.60	-
Mar 06, 2024	11.90	11.90	11.90	11.90	11.90	-
Mar 05, 2024	11.70	11.70	11.70	11.70	11.70	-
Mar 04, 2024	11.60	11.60	11.60	11.60	11.60	-
Mar 01, 2024	11.50	11.50	11.50	11.50	11.50	-
Feb 29, 2024	11.70	11.70	11.70	11.70	11.70	-
Feb 28, 2024	11.70	11.70	11.70	11.70	11.70	-
Feb 27, 2024	11.80	11.80	11.70	11.70	11.70	-
Feb 26, 2024	11.70	11.70	11.70	11.70	11.70	-
Feb 23, 2024	11.40	11.40	11.40	11.40	11.40	-
Feb 22, 2024	11.50	11.50	11.50	11.50	11.50	-
Feb 21, 2024	11.20	11.60	11.20	11.60	11.60	500
Feb 20, 2024	11.50	11.50	11.50	11.50	11.50	-
Feb 19, 2024	11.70	11.70	11.70	11.70	11.70	-
Feb 16, 2024	11.70	11.70	11.70	11.70	11.70	-
Feb 15, 2024	11.60	11.60	11.60	11.60	11.60	-
Feb 14, 2024	11.80	11.80	11.80	11.80	11.80	-
Feb 13, 2024	11.70	11.70	11.70	11.70	11.70	-
Feb 12, 2024	11.70	11.70	11.70	11.70	11.70	-
Feb 09, 2024	11.70	11.70	11.70	11.70	11.70	-
Feb 08, 2024	11.70	11.70	11.70	11.70	11.70	-
Feb 07, 2024	11.80	11.80	11.80	11.80	11.80	-
Feb 06, 2024	11.90	12.00	11.90	12.00	12.00	550
Feb 05, 2024	12.20	12.20	12.10	12.10	12.10	456
Feb 02, 2024	12.00	12.00	12.00	12.00	12.00	-
Feb 01, 2024	12.00	12.00	12.00	12.00	12.00	-
Jan 31, 2024	12.10	12.10	12.10	12.10	12.10	-
Jan 30, 2024	12.20	12.20	12.20	12.20	12.20	-
Jan 29, 2024	12.20	12.20	12.20	12.20	12.20	-
Jan 26, 2024	12.40	12.40	12.40	12.40	12.40	-
Jan 25, 2024	12.20	12.40	12.20	12.40	12.40	40
Jan 24, 2024	12.30	12.30	12.30	12.30	12.30	-
Jan 23, 2024	12.30	12.40	12.30	12.40	12.40	104
Jan 22, 2024	12.10	12.10	12.10	12.10	12.10	-
Jan 19, 2024	12.40	12.40	12.40	12.40	12.40	-
Jan 18, 2024	12.00	12.00	12.00	12.00	12.00	-
Jan 17, 2024	12.10	12.10	12.10	12.10	12.10	-
Jan 16, 2024	12.50	12.50	12.50	12.50	12.50	-
Jan 15, 2024	12.30	12.30	12.30	12.30	12.30	-
Jan 12, 2024	12.30	12.30	12.30	12.30	12.30	-
Jan 11, 2024	12.20	12.20	12.20	12.20	12.20	-
Jan 10, 2024	12.20	12.30	12.20	12.30	12.30	80
Jan 09, 2024	12.20	12.20	12.20	12.20	12.20	-
Jan 08, 2024	12.20	12.20	12.20	12.20	12.20	-
Jan 05, 2024	12.20	12.50	12.20	12.50	12.50	500
Jan 04, 2024	12.40	12.40	12.40	12.40	12.40	-
Jan 03, 2024	12.50	12.50	12.50	12.50	12.50	-
Jan 02, 2024	12.30	12.30	12.30	12.30	12.30	-
Dec 29, 2023	12.00	12.30	12.00	12.30	12.30	6
Dec 28, 2023	12.40	12.40	12.40	12.40	12.40	-
Dec 27, 2023	12.10	12.10	12.10	12.10	12.10	-
Dec 22, 2023	12.00	12.00	12.00	12.00	12.00	-
Dec 21, 2023	12.10	12.10	12.10	12.10	12.10	-
Dec 20, 2023	12.40	12.60	12.40	12.60	12.60	260
Dec 19, 2023	12.50	12.50	12.50	12.50	12.50	-
Dec 18, 2023	12.20	12.20	12.20	12.20	12.20	-
Dec 15, 2023	12.40	12.40	12.40	12.40	12.40	-
Dec 14, 2023	12.30	12.30	12.30	12.30	12.30	-
Dec 13, 2023	12.30	12.50	12.30	12.50	12.50	250
Dec 12, 2023	12.00	12.00	12.00	12.00	12.00	-
Dec 11, 2023	12.40	12.40	12.40	12.40	12.40	400
Dec 08, 2023	12.40	12.40	12.40	12.40	12.40	-
Dec 07, 2023	12.40	12.40	12.40	12.40	12.40	-
Dec 06, 2023	12.40	12.40	12.40	12.40	12.40	-
Dec 05, 2023	12.50	12.50	12.50	12.50	12.50	400
Dec 04, 2023	12.30	12.30	12.30	12.30	12.30	-
Dec 01, 2023	12.50	12.50	12.50	12.50	12.50	-
Nov 30, 2023	12.40	12.40	12.40	12.40	12.40	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7300+0.0002(+0.03%)

CRUDE OIL82.68-0.13(-0.16%)

Bitcoin CAD88,092.04-3,064.60(-3.36%)

Medion AG (MDN.F)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7300
+0.0002(+0.03%)

CRUDE OIL
82.68
-0.13(-0.16%)

Bitcoin CAD
88,092.04
-3,064.60(-3.36%)