MPH Health Care AG (93M1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:04AM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 240 |
| 20 May 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 17 May 2024 | 25.20 | 26.40 | 25.20 | 26.40 | 26.40 | 240 |
| 16 May 2024 | 25.00 | 26.20 | 25.00 | 26.20 | 26.20 | 100 |
| 15 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 14 May 2024 | 25.00 | 25.80 | 25.00 | 25.80 | 25.80 | 320 |
| 13 May 2024 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 120 |
| 10 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 09 May 2024 | 24.00 | 25.40 | 24.00 | 25.40 | 25.40 | 150 |
| 08 May 2024 | 22.80 | 25.40 | 22.80 | 25.40 | 25.40 | 325 |
| 07 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 06 May 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 25 |
| 03 May 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 02 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 170 |
| 30 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 29 Apr 2024 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 447 |
| 26 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 25 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 24 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 23 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 22 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 19 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 18 Apr 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 2,860 |
| 17 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 16 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 15 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 12 Apr 2024 | 19.50 | 20.20 | 19.50 | 20.20 | 20.20 | 140 |
| 11 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 10 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 09 Apr 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | 104 |
| 08 Apr 2024 | 22.20 | 22.20 | 20.20 | 20.80 | 20.80 | 1,587 |
| 05 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 04 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 03 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 02 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 28 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 27 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 26 Mar 2024 | 21.50 | 21.50 | 20.60 | 20.60 | 20.60 | 100 |
| 25 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 22 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 21 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 20 Mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 19 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 18 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 15 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 14 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 13 Mar 2024 | 24.30 | 24.30 | 23.00 | 23.00 | 23.00 | 368 |
| 12 Mar 2024 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | 120 |
| 11 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 08 Mar 2024 | 25.20 | 25.20 | 24.30 | 24.30 | 24.30 | 91 |
| 07 Mar 2024 | 24.50 | 25.50 | 24.50 | 25.10 | 25.10 | 300 |
| 06 Mar 2024 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | 123 |
| 05 Mar 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 69 |
| 04 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 01 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 29 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 28 Feb 2024 | 23.50 | 23.50 | 23.20 | 23.20 | 23.20 | 47 |
| 27 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 26 Feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 23 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 22 Feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 21 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 20 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 19 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 16 Feb 2024 | 18.75 | 22.30 | 18.75 | 22.30 | 22.30 | 50 |
| 15 Feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 14 Feb 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 13 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 12 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 60 |
| 09 Feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 08 Feb 2024 | 17.10 | 17.80 | 17.10 | 17.80 | 17.80 | 50 |
| 07 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 06 Feb 2024 | 17.65 | 17.85 | 17.65 | 17.85 | 17.85 | 50 |
| 05 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 02 Feb 2024 | 16.70 | 17.30 | 16.70 | 17.30 | 17.30 | 185 |
| 01 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 83 |
| 31 Jan 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 30 Jan 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 29 Jan 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 26 Jan 2024 | 16.35 | 16.50 | 16.35 | 16.50 | 16.50 | 208 |
| 25 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 24 Jan 2024 | 16.05 | 16.25 | 16.05 | 16.25 | 16.25 | 6 |
| 23 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 22 Jan 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 19 Jan 2024 | 16.05 | 16.25 | 16.05 | 16.25 | 16.25 | 100 |
| 18 Jan 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 17 Jan 2024 | 16.15 | 16.20 | 16.15 | 16.20 | 16.20 | 21 |
| 16 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 412 |
| 15 Jan 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 12 Jan 2024 | 16.00 | 16.00 | 15.95 | 15.95 | 15.95 | 12 |
| 11 Jan 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 10 Jan 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 09 Jan 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 08 Jan 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 05 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 04 Jan 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 03 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 02 Jan 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 29 Dec 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 28 Dec 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| *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.