MPH Health Care AG (ETR:93M1)
Germany · Delayed Price · Currency is EUR 24.30
+0.40 (1.67%)
Aug 24, 2026, 5:35 PM CET
ETR:93M1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 24.20 | 24.50 | 24.20 | 24.30 | - | 1.67% | 15,852 |
| Aug 21, 2026 | 23.70 | 24.10 | 23.70 | 23.90 | 23.90 | 0.42% | 78 |
| Aug 20, 2026 | 23.90 | 24.00 | 23.80 | 23.80 | 23.80 | -1.24% | 528 |
| Aug 19, 2026 | 24.20 | 24.30 | 23.90 | 24.10 | 24.10 | -0.41% | 1,906 |
| Aug 18, 2026 | 24.10 | 24.30 | 23.90 | 24.20 | 24.20 | 0.41% | 1,076 |
| Aug 17, 2026 | 23.80 | 24.10 | 23.80 | 24.10 | 24.10 | 2.12% | 699 |
| Aug 14, 2026 | 23.80 | 23.90 | 23.40 | 23.60 | 23.60 | -1.67% | 4,048 |
| Aug 13, 2026 | 23.90 | 24.70 | 23.70 | 24.00 | 24.00 | 1.27% | 2,098 |
| Aug 12, 2026 | 24.20 | 24.50 | 23.50 | 23.70 | 23.70 | -2.07% | 2,648 |
| Aug 11, 2026 | 24.00 | 24.70 | 24.00 | 24.20 | 24.20 | 0.41% | 1,179 |
| Aug 10, 2026 | 24.40 | 24.40 | 24.10 | 24.10 | 24.10 | -0.41% | 1,309 |
| Aug 7, 2026 | 24.40 | 24.40 | 24.10 | 24.20 | 24.20 | - | 157 |
| Aug 6, 2026 | 24.50 | 24.50 | 24.20 | 24.20 | 24.20 | -1.63% | 881 |
| Aug 5, 2026 | 24.50 | 24.80 | 24.50 | 24.60 | 24.60 | - | 25 |
| Aug 4, 2026 | 24.90 | 25.40 | 24.50 | 24.60 | 24.60 | 0.41% | 1,295 |
| Aug 3, 2026 | 24.40 | 25.10 | 24.30 | 24.50 | 24.50 | 1.66% | 1,683 |
| Jul 31, 2026 | 24.50 | 24.50 | 24.10 | 24.10 | 24.10 | -0.82% | 1,046 |
| Jul 30, 2026 | 24.50 | 24.50 | 24.30 | 24.30 | 24.30 | -0.41% | 23 |
| Jul 29, 2026 | 23.40 | 24.50 | 23.40 | 24.40 | 24.40 | 3.83% | 2,235 |
| Jul 28, 2026 | 23.80 | 23.80 | 23.40 | 23.50 | 23.50 | -2.49% | 1,404 |
| Jul 27, 2026 | 24.00 | 24.60 | 24.00 | 24.10 | 24.10 | - | 578 |
| Jul 24, 2026 | 23.60 | 25.00 | 23.50 | 24.10 | 24.10 | 2.12% | 2,808 |
| Jul 23, 2026 | 24.20 | 24.20 | 23.60 | 23.60 | 23.60 | -1.26% | 329 |
| Jul 22, 2026 | 24.10 | 24.30 | 23.60 | 23.90 | 23.90 | -0.83% | 1,527 |
| Jul 21, 2026 | 24.80 | 24.80 | 24.00 | 24.10 | 24.10 | -1.23% | 1,434 |
| Jul 20, 2026 | 24.30 | 24.70 | 24.30 | 24.40 | 24.40 | - | 726 |
| Jul 17, 2026 | 24.90 | 25.10 | 24.40 | 24.40 | 24.40 | -0.81% | 1,485 |
| Jul 16, 2026 | 25.00 | 25.00 | 24.50 | 24.60 | 24.60 | -1.99% | 2,113 |
| Jul 15, 2026 | 25.10 | 25.50 | 24.70 | 25.10 | 25.10 | - | 3,993 |
| Jul 14, 2026 | 24.80 | 25.50 | 23.20 | 25.10 | 25.10 | 0.40% | 8,607 |
| Jul 13, 2026 | 24.30 | 25.40 | 24.20 | 25.00 | 25.00 | 0.81% | 2,539 |
| Jul 10, 2026 | 25.00 | 25.40 | 24.70 | 24.80 | 24.80 | 2.48% | 3,561 |
| Jul 9, 2026 | 29.00 | 29.50 | 27.00 | 29.20 | 24.20 | 1.39% | 11,254 |
| Jul 8, 2026 | 29.30 | 29.30 | 28.00 | 28.80 | 23.87 | -1.71% | 11,788 |
| Jul 7, 2026 | 29.30 | 29.30 | 29.00 | 29.30 | 24.28 | 0.34% | 12,678 |
| Jul 6, 2026 | 29.20 | 29.60 | 29.00 | 29.20 | 24.20 | 0.34% | 8,974 |
| Jul 3, 2026 | 29.10 | 29.20 | 28.40 | 29.10 | 24.12 | - | 4,346 |
| Jul 2, 2026 | 29.00 | 29.40 | 28.70 | 29.10 | 24.12 | -0.68% | 9,698 |
| Jul 1, 2026 | 29.70 | 29.70 | 28.90 | 29.30 | 24.28 | -0.68% | 10,212 |
| Jun 30, 2026 | 28.80 | 29.50 | 28.60 | 29.50 | 24.45 | 2.08% | 8,017 |
| Jun 29, 2026 | 28.70 | 29.10 | 28.60 | 28.90 | 23.95 | 0.70% | 5,048 |
| Jun 26, 2026 | 29.00 | 29.10 | 28.60 | 28.70 | 23.79 | -1.03% | 2,630 |
| Jun 25, 2026 | 28.50 | 29.00 | 28.50 | 29.00 | 24.03 | 2.47% | 1,982 |
| Jun 24, 2026 | 28.90 | 29.00 | 28.20 | 28.30 | 23.45 | -1.39% | 2,081 |
| Jun 23, 2026 | 29.00 | 29.00 | 28.70 | 28.70 | 23.79 | -1.03% | 438 |
| Jun 22, 2026 | 29.10 | 29.10 | 28.70 | 29.00 | 24.03 | -0.34% | 1,129 |
| Jun 19, 2026 | 29.00 | 29.10 | 28.90 | 29.10 | 24.12 | 0.34% | 192 |
| Jun 18, 2026 | 28.80 | 29.30 | 28.80 | 29.00 | 24.03 | 0.69% | 4,392 |
| Jun 17, 2026 | 28.70 | 28.90 | 28.70 | 28.80 | 23.87 | 0.35% | 281 |
| Jun 16, 2026 | 28.80 | 29.00 | 28.50 | 28.70 | 23.79 | 1.41% | 1,825 |