Medtronic plc (ETR:2M6)
Germany · Delayed Price · Currency is EUR 83.69
-0.49 (-0.58%)
Oct 9, 2025, 5:35 PM CET
Medtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 84.57 | 84.87 | 83.21 | 84.18 | 84.18 | -0.36% | 363 |
| Oct 7, 2025 | 84.45 | 85.07 | 83.96 | 84.48 | 84.48 | 0.57% | 1,158 |
| Oct 6, 2025 | 83.40 | 84.23 | 83.06 | 84.00 | 84.00 | 1.66% | 2,080 |
| Oct 3, 2025 | 81.28 | 82.84 | 81.14 | 82.63 | 82.63 | 1.65% | 610 |
| Oct 2, 2025 | 80.40 | 81.60 | 79.95 | 81.29 | 81.29 | 3.12% | 2,711 |
| Oct 1, 2025 | 80.77 | 81.35 | 78.35 | 78.83 | 78.83 | -2.07% | 1,621 |
| Sep 30, 2025 | 79.62 | 80.55 | 79.61 | 80.50 | 80.50 | 0.64% | 363 |
| Sep 29, 2025 | 80.28 | 80.80 | 79.76 | 79.99 | 79.99 | -0.78% | 622 |
| Sep 26, 2025 | 80.69 | 80.69 | 79.70 | 80.62 | 80.62 | 0.79% | 356 |
| Sep 25, 2025 | 81.91 | 82.11 | 79.86 | 79.99 | 79.38 | -1.74% | 2,101 |
| Sep 24, 2025 | 81.99 | 81.99 | 80.34 | 81.41 | 80.79 | 0.92% | 1,557 |
| Sep 23, 2025 | 80.60 | 80.88 | 79.85 | 80.67 | 80.06 | 0.21% | 979 |
| Sep 22, 2025 | 78.90 | 81.32 | 78.90 | 80.50 | 79.89 | 0.09% | 1,165 |
| Sep 19, 2025 | 80.91 | 82.00 | 80.21 | 80.43 | 79.82 | 0.27% | 960 |
| Sep 18, 2025 | 80.15 | 80.48 | 79.90 | 80.21 | 79.60 | 1.11% | 360 |
| Sep 17, 2025 | 79.51 | 80.00 | 79.25 | 79.33 | 78.73 | -0.58% | 115 |
| Sep 16, 2025 | 79.26 | 80.26 | 78.90 | 79.79 | 79.18 | 0.21% | 256 |
| Sep 15, 2025 | 80.65 | 80.80 | 79.62 | 79.62 | 79.02 | -1.15% | 1,009 |
| Sep 12, 2025 | 80.70 | 81.08 | 80.11 | 80.55 | 79.94 | 0.93% | 2,013 |
| Sep 11, 2025 | 79.31 | 79.81 | 78.44 | 79.81 | 79.20 | 1.31% | 140 |
| Sep 10, 2025 | 77.88 | 80.40 | 77.88 | 78.78 | 78.18 | -1.67% | 1,044 |
| Sep 9, 2025 | 79.12 | 80.12 | 78.18 | 80.12 | 79.51 | 2.01% | 599 |
| Sep 8, 2025 | 79.43 | 79.56 | 78.01 | 78.54 | 77.94 | -1.13% | 406 |
| Sep 5, 2025 | 79.73 | 79.76 | 79.27 | 79.44 | 78.84 | -0.87% | 856 |
| Sep 4, 2025 | 79.57 | 80.27 | 78.90 | 80.14 | 79.53 | 1.58% | 615 |
| Sep 3, 2025 | 79.80 | 80.49 | 78.89 | 78.89 | 78.29 | -1.72% | 2,124 |
| Sep 2, 2025 | 79.85 | 80.27 | 78.55 | 80.27 | 79.66 | 0.59% | 1,710 |
| Sep 1, 2025 | 80.00 | 80.48 | 79.20 | 79.80 | 79.19 | 1.19% | 1,462 |
| Aug 29, 2025 | 78.85 | 79.39 | 78.34 | 78.86 | 78.26 | 0.34% | 1,247 |
| Aug 28, 2025 | 79.43 | 80.02 | 78.49 | 78.59 | 77.99 | -0.66% | 2,073 |
| Aug 27, 2025 | 77.49 | 80.17 | 77.49 | 79.11 | 78.51 | 0.13% | 734 |
| Aug 26, 2025 | 78.72 | 79.85 | 78.72 | 79.01 | 78.41 | - | 3,233 |
| Aug 25, 2025 | 79.06 | 79.72 | 78.38 | 79.01 | 78.41 | -0.10% | 1,604 |
| Aug 22, 2025 | 78.24 | 79.28 | 77.74 | 79.09 | 78.49 | -0.70% | 619 |
| Aug 21, 2025 | 79.05 | 80.28 | 79.05 | 79.65 | 79.04 | -0.98% | 1,315 |
| Aug 20, 2025 | 77.40 | 80.68 | 76.89 | 80.44 | 79.83 | 7.24% | 5,561 |
| Aug 19, 2025 | 80.20 | 85.75 | 75.01 | 75.01 | 74.44 | -6.07% | 10,193 |
| Aug 18, 2025 | 79.31 | 79.92 | 79.25 | 79.86 | 79.25 | 1.26% | 1,024 |
| Aug 15, 2025 | 79.05 | 79.21 | 78.70 | 78.87 | 78.27 | -0.24% | 293 |
| Aug 14, 2025 | 78.92 | 79.63 | 78.92 | 79.06 | 78.46 | 0.11% | 802 |
| Aug 13, 2025 | 78.36 | 78.97 | 78.18 | 78.97 | 78.37 | 0.19% | 952 |
| Aug 12, 2025 | 80.20 | 80.20 | 78.82 | 78.82 | 78.22 | -1.17% | 1,213 |
| Aug 11, 2025 | 78.05 | 80.50 | 77.92 | 79.75 | 79.14 | 1.18% | 2,913 |
| Aug 8, 2025 | 78.24 | 79.00 | 77.83 | 78.82 | 78.22 | 1.08% | 218 |
| Aug 7, 2025 | 76.26 | 77.98 | 76.26 | 77.98 | 77.39 | 1.15% | 26 |
| Aug 6, 2025 | 78.16 | 78.16 | 76.58 | 77.09 | 76.50 | -0.68% | 668 |
| Aug 5, 2025 | 77.60 | 77.81 | 77.37 | 77.62 | 77.03 | -0.08% | 448 |
| Aug 4, 2025 | 77.33 | 77.68 | 76.98 | 77.68 | 77.09 | 0.45% | 160 |
| Aug 1, 2025 | 79.35 | 79.35 | 76.89 | 77.33 | 76.74 | -2.94% | 411 |
| Jul 31, 2025 | 79.78 | 80.07 | 78.82 | 79.67 | 79.06 | 0.21% | 1,222 |