MPH Health Care AG (93M1.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 25.80 | 25.80 | 25.00 | 25.60 | 25.60 | 3,329 |
| 14 May 2024 | 25.00 | 25.40 | 24.80 | 25.20 | 25.20 | 3,092 |
| 13 May 2024 | 25.60 | 25.80 | 25.20 | 25.80 | 25.80 | 637 |
| 10 May 2024 | 25.40 | 25.80 | 25.20 | 25.20 | 25.20 | 3,210 |
| 09 May 2024 | 25.00 | 25.80 | 24.80 | 25.20 | 25.20 | 2,968 |
| 08 May 2024 | 23.80 | 25.00 | 23.80 | 24.60 | 24.60 | 3,882 |
| 07 May 2024 | 23.60 | 24.20 | 22.80 | 23.20 | 23.20 | 9,290 |
| 06 May 2024 | 22.80 | 23.60 | 22.60 | 23.40 | 23.40 | 5,167 |
| 03 May 2024 | 21.60 | 22.60 | 21.40 | 22.40 | 22.40 | 3,073 |
| 02 May 2024 | 20.80 | 21.60 | 20.80 | 21.20 | 21.20 | 1,935 |
| 30 Apr 2024 | 20.60 | 20.80 | 20.40 | 20.80 | 20.80 | 1,377 |
| 29 Apr 2024 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 786 |
| 26 Apr 2024 | 20.60 | 21.00 | 19.70 | 20.20 | 20.20 | 7,132 |
| 25 Apr 2024 | 21.40 | 22.60 | 20.60 | 21.00 | 21.00 | 5,058 |
| 24 Apr 2024 | 20.80 | 21.40 | 20.80 | 21.00 | 21.00 | 1,717 |
| 23 Apr 2024 | 21.20 | 21.20 | 20.40 | 20.60 | 20.60 | 1,818 |
| 22 Apr 2024 | 21.60 | 22.00 | 20.80 | 21.20 | 21.20 | 1,350 |
| 19 Apr 2024 | 19.80 | 21.40 | 19.80 | 21.40 | 21.40 | 4,430 |
| 18 Apr 2024 | 21.00 | 21.00 | 19.20 | 19.60 | 19.60 | 7,395 |
| 17 Apr 2024 | 20.20 | 21.60 | 20.20 | 21.40 | 21.40 | 2,723 |
| 16 Apr 2024 | 20.40 | 21.00 | 20.20 | 21.00 | 21.00 | 995 |
| 15 Apr 2024 | 20.20 | 21.00 | 20.20 | 20.60 | 20.60 | 1,924 |
| 12 Apr 2024 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 1,557 |
| 11 Apr 2024 | 20.80 | 20.80 | 19.80 | 19.80 | 19.80 | 7,652 |
| 10 Apr 2024 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 3,828 |
| 09 Apr 2024 | 21.00 | 21.20 | 20.80 | 21.20 | 21.20 | 893 |
| 08 Apr 2024 | 21.00 | 21.20 | 20.60 | 21.00 | 21.00 | 2,743 |
| 05 Apr 2024 | 21.40 | 21.40 | 21.00 | 21.40 | 21.40 | 822 |
| 04 Apr 2024 | 22.60 | 23.00 | 21.60 | 21.60 | 21.60 | 5,810 |
| 03 Apr 2024 | 22.20 | 23.20 | 22.20 | 22.60 | 22.60 | 2,789 |
| 02 Apr 2024 | 21.80 | 22.20 | 21.20 | 22.20 | 22.20 | 1,271 |
| 28 Mar 2024 | 20.90 | 21.80 | 20.90 | 21.50 | 21.50 | 1,122 |
| 27 Mar 2024 | 20.60 | 21.30 | 20.60 | 21.30 | 21.30 | 1,528 |
| 26 Mar 2024 | 21.50 | 21.50 | 20.70 | 21.00 | 21.00 | 2,031 |
| 25 Mar 2024 | 22.60 | 22.60 | 21.80 | 21.80 | 21.80 | 1,310 |
| 22 Mar 2024 | 22.30 | 22.80 | 20.60 | 22.50 | 22.50 | 5,004 |
| 21 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 205 |
| 20 Mar 2024 | 23.40 | 23.40 | 22.00 | 22.40 | 22.40 | 2,234 |
| 19 Mar 2024 | 22.80 | 23.40 | 22.60 | 23.10 | 23.10 | 558 |
| 18 Mar 2024 | 23.80 | 23.80 | 22.70 | 23.20 | 23.20 | 1,093 |
| 15 Mar 2024 | 24.70 | 24.70 | 23.10 | 23.70 | 23.70 | 2,817 |
| 14 Mar 2024 | 24.10 | 24.70 | 23.90 | 24.70 | 24.70 | 5,524 |
| 13 Mar 2024 | 24.40 | 24.40 | 23.90 | 24.30 | 24.30 | 3,688 |
| 12 Mar 2024 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | 2,058 |
| 11 Mar 2024 | 23.00 | 24.60 | 22.60 | 24.60 | 24.60 | 679 |
| 08 Mar 2024 | 25.10 | 25.10 | 24.30 | 24.30 | 24.30 | 905 |
| 07 Mar 2024 | 24.40 | 25.60 | 24.30 | 25.50 | 25.50 | 4,002 |
| 06 Mar 2024 | 24.80 | 25.00 | 24.30 | 24.80 | 24.80 | 1,631 |
| 05 Mar 2024 | 25.50 | 25.50 | 24.80 | 25.10 | 25.10 | 3,048 |
| 04 Mar 2024 | 25.00 | 25.40 | 24.30 | 25.20 | 25.20 | 2,831 |
| 01 Mar 2024 | 24.70 | 24.90 | 24.30 | 24.50 | 24.50 | 7,815 |
| 29 Feb 2024 | 23.40 | 24.70 | 23.20 | 24.60 | 24.60 | 3,835 |
| 28 Feb 2024 | 23.80 | 23.80 | 22.40 | 23.20 | 23.20 | 2,762 |
| 27 Feb 2024 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | 269 |
| 26 Feb 2024 | 23.00 | 24.00 | 23.00 | 23.70 | 23.70 | 6,288 |
| 23 Feb 2024 | 22.30 | 22.90 | 22.30 | 22.90 | 22.90 | 1,226 |
| 22 Feb 2024 | 22.20 | 22.20 | 22.10 | 22.10 | 22.10 | 259 |
| 21 Feb 2024 | 22.40 | 22.50 | 22.00 | 22.30 | 22.30 | 3,502 |
| 20 Feb 2024 | 22.10 | 22.80 | 21.40 | 22.40 | 22.40 | 1,557 |
| 19 Feb 2024 | 22.40 | 23.20 | 22.40 | 23.00 | 23.00 | 6,578 |
| 16 Feb 2024 | 19.05 | 22.70 | 19.05 | 22.70 | 22.70 | 24,820 |
| 15 Feb 2024 | 19.50 | 19.50 | 18.70 | 19.05 | 19.05 | 1,900 |
| 14 Feb 2024 | 18.95 | 19.40 | 18.80 | 19.05 | 19.05 | 293 |
| 13 Feb 2024 | 19.45 | 19.65 | 18.95 | 18.95 | 18.95 | 3,596 |
| 12 Feb 2024 | 18.55 | 19.75 | 18.55 | 19.45 | 19.45 | 5,710 |
| 09 Feb 2024 | 18.50 | 19.20 | 18.30 | 18.85 | 18.85 | 6,538 |
| 08 Feb 2024 | 17.60 | 19.00 | 17.60 | 18.70 | 18.70 | 4,950 |
| 07 Feb 2024 | 17.75 | 17.85 | 17.30 | 17.30 | 17.30 | 1,631 |
| 06 Feb 2024 | 17.50 | 17.80 | 17.30 | 17.35 | 17.35 | 2,217 |
| 05 Feb 2024 | 17.50 | 18.50 | 17.50 | 17.90 | 17.90 | 11,736 |
| 02 Feb 2024 | 16.55 | 17.40 | 16.55 | 16.75 | 16.75 | 2,631 |
| 01 Feb 2024 | 17.00 | 17.05 | 16.50 | 16.75 | 16.75 | 898 |
| 31 Jan 2024 | 16.90 | 16.95 | 16.60 | 16.95 | 16.95 | 300 |
| 30 Jan 2024 | 16.80 | 16.85 | 16.80 | 16.85 | 16.85 | 300 |
| 29 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 26 Jan 2024 | 16.60 | 16.80 | 16.45 | 16.55 | 16.55 | 1,017 |
| 25 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1 |
| 24 Jan 2024 | 15.90 | 16.60 | 15.90 | 16.60 | 16.60 | 1,248 |
| 23 Jan 2024 | 16.30 | 16.35 | 15.60 | 16.25 | 16.25 | 1,774 |
| 22 Jan 2024 | 16.15 | 16.30 | 16.05 | 16.15 | 16.15 | 941 |
| 19 Jan 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 18 Jan 2024 | 16.35 | 16.35 | 16.15 | 16.15 | 16.15 | 338 |
| 17 Jan 2024 | 16.45 | 16.45 | 16.15 | 16.15 | 16.15 | 508 |
| 16 Jan 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 200 |
| 15 Jan 2024 | 16.35 | 16.50 | 16.30 | 16.50 | 16.50 | 116 |
| 12 Jan 2024 | 16.15 | 16.25 | 16.15 | 16.25 | 16.25 | 262 |
| 11 Jan 2024 | 16.15 | 16.15 | 16.00 | 16.10 | 16.10 | 9 |
| 10 Jan 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 09 Jan 2024 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | 18 |
| 08 Jan 2024 | 16.35 | 16.60 | 16.30 | 16.30 | 16.30 | 589 |
| 05 Jan 2024 | 15.95 | 16.10 | 15.95 | 16.10 | 16.10 | 1 |
| 04 Jan 2024 | 16.05 | 16.15 | 16.05 | 16.15 | 16.15 | 100 |
| 03 Jan 2024 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | 451 |
| 02 Jan 2024 | 17.05 | 17.05 | 16.35 | 16.45 | 16.45 | 595 |
| 29 Dec 2023 | 16.45 | 16.65 | 16.45 | 16.65 | 16.65 | 583 |
| 28 Dec 2023 | 16.65 | 16.65 | 16.10 | 16.50 | 16.50 | 860 |
| 27 Dec 2023 | 16.65 | 16.70 | 16.65 | 16.65 | 16.65 | 1,316 |
| 22 Dec 2023 | 16.20 | 16.60 | 16.20 | 16.30 | 16.30 | 1,017 |
| 21 Dec 2023 | 16.40 | 16.50 | 16.00 | 16.45 | 16.45 | 913 |
| 20 Dec 2023 | 16.40 | 16.70 | 16.40 | 16.70 | 16.70 | 151 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.