Medion AG (ETR:MDN)
Germany · Delayed Price · Currency is EUR 14.60
0.00 (0.00%)
Inactive · Last trade price on Jan 3, 2025
Medion AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 3, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 120 |
| Jan 2, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 345 |
| Dec 30, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 345 |
| Dec 27, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,000 |
| Dec 23, 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | - | 1,000 |
| Dec 20, 2024 | 14.60 | 14.60 | 14.40 | 14.50 | 14.50 | - | 904 |
| Dec 19, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 443 |
| Dec 18, 2024 | 14.60 | 14.70 | 14.50 | 14.50 | 14.50 | -0.68% | 443 |
| Dec 17, 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - | 19,450 |
| Dec 16, 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - | 102 |
| Dec 13, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 1,000 |
| Dec 12, 2024 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | 1,000 |
| Dec 11, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 176 |
| Dec 10, 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | - | 176 |
| Dec 9, 2024 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | - | 4,406 |
| Dec 6, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 410 |
| Dec 5, 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 80 |
| Dec 4, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 200 |
| Dec 3, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 200 |
| Dec 2, 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | - | 5 |
| Nov 29, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,307 |
| Nov 28, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 760 |
| Nov 27, 2024 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | -0.68% | 760 |
| Nov 26, 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 18 |
| Nov 25, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 2,648 |
| Nov 22, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,840 |
| Nov 21, 2024 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | - | 1,840 |
| Nov 20, 2024 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | 275 |
| Nov 19, 2024 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 1,002 |
| Nov 18, 2024 | 14.60 | 14.60 | 14.40 | 14.50 | 14.50 | -0.68% | 3,248 |
| Nov 15, 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 76 |
| Nov 14, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | 5,003 |
| Nov 13, 2024 | 14.40 | 14.50 | 14.40 | 14.40 | 14.40 | -4.00% | 3,480 |
| Nov 12, 2024 | 15.10 | 15.10 | 14.90 | 15.00 | 14.31 | -0.66% | 1,330 |
| Nov 11, 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 14.41 | 0.67% | 4,997 |
| Nov 8, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.31 | - | 5 |
| Nov 7, 2024 | 14.90 | 15.10 | 14.90 | 15.00 | 14.31 | -0.66% | 225 |
| Nov 6, 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 14.41 | - | 46 |
| Nov 5, 2024 | 14.90 | 15.10 | 14.90 | 15.10 | 14.41 | 1.34% | 1,485 |
| Nov 4, 2024 | 14.90 | 15.00 | 14.90 | 14.90 | 14.21 | - | 18,157 |
| Nov 1, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.21 | -0.67% | 9,304 |
| Oct 31, 2024 | 14.80 | 15.00 | 14.80 | 15.00 | 14.31 | 0.67% | 451 |
| Oct 30, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.21 | - | 1,000 |
| Oct 29, 2024 | 14.80 | 14.90 | 14.80 | 14.90 | 14.21 | - | 527 |
| Oct 28, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.21 | -0.67% | 9 |
| Oct 25, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.31 | 0.67% | 11 |
| Oct 24, 2024 | 15.00 | 15.00 | 14.90 | 14.90 | 14.21 | -0.67% | 3 |
| Oct 23, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.31 | 1.35% | 12 |
| Oct 22, 2024 | 14.80 | 14.90 | 14.70 | 14.80 | 14.12 | - | 5,138 |
| Oct 21, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.12 | - | 12 |