Medion AG (MDN.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

14.40

-0.10

(-0.69%)

As of 12:46PM CEST. Market open.

Time period:

18 June 2023 - 18 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 June 2024	14.50	14.50	14.40	14.40	14.40	300
17 June 2024	14.10	14.70	14.10	14.50	14.50	1,853
14 June 2024	14.00	14.40	13.90	14.10	14.10	807
13 June 2024	13.40	14.20	13.30	14.20	14.20	41,261
12 June 2024	12.20	12.90	12.20	12.60	12.60	4,513
11 June 2024	12.20	12.20	12.00	12.20	12.20	609
10 June 2024	12.50	12.50	12.50	12.50	12.50	215
07 June 2024	12.40	12.40	12.40	12.40	12.40	60
06 June 2024	12.10	12.30	12.10	12.30	12.30	2,316
05 June 2024	12.00	12.20	11.70	12.20	12.20	709
04 June 2024	11.60	12.60	11.60	12.10	12.10	1,707
03 June 2024	11.60	11.60	11.60	11.60	11.60	-
31 May 2024	11.60	11.60	11.60	11.60	11.60	447
30 May 2024	11.60	11.60	11.60	11.60	11.60	-
29 May 2024	11.50	11.60	11.40	11.40	11.40	329
28 May 2024	11.80	11.80	11.40	11.40	11.40	85
27 May 2024	11.40	11.60	11.40	11.60	11.60	4
24 May 2024	11.20	11.20	11.20	11.20	11.20	39
23 May 2024	11.50	11.60	11.10	11.10	11.10	995
22 May 2024	11.10	11.40	10.90	11.40	11.40	1,996
21 May 2024	10.70	11.00	10.70	11.00	11.00	118
20 May 2024	10.80	11.00	10.80	10.80	10.80	242
17 May 2024	10.80	10.80	10.80	10.80	10.80	26
16 May 2024	11.00	11.00	10.80	10.80	10.80	92
15 May 2024	10.90	10.90	10.90	10.90	10.90	1
14 May 2024	11.00	11.00	10.80	10.80	10.80	478
13 May 2024	11.00	11.00	10.90	10.90	10.90	423
10 May 2024	10.80	10.80	10.80	10.80	10.80	3
09 May 2024	10.80	10.80	10.80	10.80	10.80	7
08 May 2024	11.00	11.00	11.00	11.00	11.00	5
07 May 2024	11.60	11.60	11.60	11.60	11.60	2
06 May 2024	11.30	11.40	11.30	11.40	11.40	1,542
03 May 2024	11.90	11.90	11.90	11.90	11.90	-
02 May 2024	11.80	11.80	11.80	11.80	11.80	9
30 Apr 2024	11.80	11.80	11.80	11.80	11.80	1
29 Apr 2024	11.70	11.70	11.70	11.70	11.70	322
26 Apr 2024	11.70	11.70	11.70	11.70	11.70	17
25 Apr 2024	11.20	11.60	11.20	11.60	11.60	358
24 Apr 2024	11.30	11.70	11.30	11.70	11.70	774
23 Apr 2024	11.00	11.40	11.00	11.40	11.40	499
22 Apr 2024	11.00	11.20	10.90	11.20	11.20	74
19 Apr 2024	11.30	11.30	10.60	11.00	11.00	2,813
18 Apr 2024	11.30	11.40	11.30	11.40	11.40	110
17 Apr 2024	11.30	11.40	11.30	11.40	11.40	31
16 Apr 2024	11.50	11.50	11.50	11.50	11.50	-
15 Apr 2024	11.60	11.60	11.40	11.50	11.50	75
12 Apr 2024	11.50	11.50	11.50	11.50	11.50	-
11 Apr 2024	11.70	11.70	11.60	11.60	11.60	156
10 Apr 2024	11.50	11.50	11.50	11.50	11.50	-
09 Apr 2024	11.50	11.50	11.30	11.50	11.50	114
08 Apr 2024	11.50	11.50	11.50	11.50	11.50	-
05 Apr 2024	11.40	11.50	11.40	11.50	11.50	12
04 Apr 2024	11.30	11.50	11.30	11.50	11.50	11
03 Apr 2024	11.50	11.50	11.30	11.30	11.30	189
02 Apr 2024	11.70	11.90	11.60	11.60	11.60	211
28 Mar 2024	11.50	11.50	11.50	11.50	11.50	-
27 Mar 2024	11.30	11.30	11.30	11.30	11.30	58
26 Mar 2024	11.30	11.80	11.30	11.40	11.40	1,750
25 Mar 2024	11.50	11.50	11.30	11.50	11.50	795
22 Mar 2024	11.60	11.60	11.60	11.60	11.60	19
21 Mar 2024	11.60	11.60	11.30	11.30	11.30	169
20 Mar 2024	11.50	11.50	11.30	11.50	11.50	934
19 Mar 2024	11.60	11.60	11.60	11.60	11.60	1
18 Mar 2024	11.80	11.80	11.80	11.80	11.80	419
15 Mar 2024	12.00	12.00	11.90	11.90	11.90	100
14 Mar 2024	12.10	12.10	12.10	12.10	12.10	4
13 Mar 2024	11.60	12.10	11.60	12.00	12.00	1,159
12 Mar 2024	11.80	11.80	11.50	11.50	11.50	182
11 Mar 2024	12.00	12.00	12.00	12.00	12.00	4
08 Mar 2024	12.00	12.00	12.00	12.00	12.00	3
07 Mar 2024	11.70	11.90	11.70	11.90	11.90	105
06 Mar 2024	11.80	11.80	11.80	11.80	11.80	43
05 Mar 2024	11.90	12.10	11.90	12.10	12.10	326
04 Mar 2024	11.90	11.90	11.90	11.90	11.90	21
01 Mar 2024	11.70	11.80	11.70	11.80	11.80	224
29 Feb 2024	11.70	11.70	11.70	11.70	11.70	6
28 Feb 2024	12.00	12.00	12.00	12.00	12.00	-
27 Feb 2024	12.00	12.00	11.90	11.90	11.90	2
26 Feb 2024	12.00	12.00	11.90	11.90	11.90	103
23 Feb 2024	11.80	11.90	11.80	11.90	11.90	301
22 Feb 2024	11.50	11.60	11.50	11.60	11.60	200
21 Feb 2024	11.50	11.60	11.30	11.50	11.50	468
20 Feb 2024	11.50	11.50	11.50	11.50	11.50	33
19 Feb 2024	11.60	11.70	11.50	11.70	11.70	106
16 Feb 2024	11.80	11.80	11.80	11.80	11.80	-
15 Feb 2024	11.80	11.80	11.80	11.80	11.80	340
14 Feb 2024	11.80	11.80	11.80	11.80	11.80	4
13 Feb 2024	11.80	12.00	11.80	12.00	12.00	40
12 Feb 2024	11.80	11.90	11.80	11.90	11.90	2
09 Feb 2024	11.80	11.90	11.80	11.90	11.90	200
08 Feb 2024	11.80	11.90	11.80	11.90	11.90	20
07 Feb 2024	11.80	11.90	11.80	11.90	11.90	138
06 Feb 2024	12.00	12.00	11.90	11.90	11.90	610
05 Feb 2024	12.10	12.10	12.10	12.10	12.10	539
02 Feb 2024	12.20	12.40	12.10	12.40	12.40	202
01 Feb 2024	12.10	12.30	12.10	12.20	12.20	238
31 Jan 2024	12.20	12.20	12.20	12.20	12.20	18
30 Jan 2024	12.40	12.50	12.30	12.30	12.30	1,604
29 Jan 2024	12.40	12.40	12.40	12.40	12.40	129
26 Jan 2024	12.40	12.40	12.40	12.40	12.40	12
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,015.80+72.20(+0.91%)

AUD/USD0.6614+0.0001(+0.01%)

ASX 2007,778.10+77.80(+1.01%)

OIL80.29-0.04(-0.05%)

GOLD2,327.20-1.80(-0.08%)

Bitcoin AUD98,541.71-747.48(-0.75%)

Medion AG (MDN.DE)

ALL ORDS
8,015.80
+72.20(+0.91%)

AUD/USD
0.6614
+0.0001(+0.01%)

ASX 200
7,778.10
+77.80(+1.01%)

OIL
80.29
-0.04(-0.05%)

GOLD
2,327.20
-1.80(-0.08%)

Bitcoin AUD
98,541.71
-747.48(-0.75%)