MEDICLIN Aktiengesellschaft (ETR:MED)
Germany · Delayed Price · Currency is EUR 5.70
+0.10 (1.79%)
Sep 16, 2026, 1:17 PM CET
ETR:MED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 5.70 | 5.80 | 5.70 | 5.70 | - | 1.79% | 8 |
| Sep 15, 2026 | 5.55 | 5.75 | 5.50 | 5.60 | 5.60 | -0.88% | 3,442 |
| Sep 14, 2026 | 5.75 | 5.75 | 5.55 | 5.65 | 5.65 | -0.88% | 2,432 |
| Sep 11, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 2.70% | 6,294 |
| Sep 10, 2026 | 5.65 | 5.70 | 5.50 | 5.55 | 5.55 | - | 11,926 |
| Sep 9, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | 4,942 |
| Sep 8, 2026 | 5.45 | 5.50 | 5.35 | 5.45 | 5.45 | -0.91% | 290 |
| Sep 7, 2026 | 5.50 | 5.55 | 5.35 | 5.50 | 5.50 | - | 1,000 |
| Sep 4, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | - | 19 |
| Sep 3, 2026 | 5.40 | 5.55 | 5.40 | 5.50 | 5.50 | 1.85% | 1,150 |
| Sep 2, 2026 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | - | 5 |
| Sep 1, 2026 | 5.55 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 2,969 |
| Aug 31, 2026 | 5.50 | 5.55 | 5.40 | 5.50 | 5.50 | - | 3,114 |
| Aug 28, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 1,273 |
| Aug 27, 2026 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | - | 8,198 |
| Aug 26, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 1,335 |
| Aug 25, 2026 | 5.50 | 5.55 | 5.40 | 5.45 | 5.45 | -0.91% | 64,085 |
| Aug 24, 2026 | 4.96 | 5.60 | 4.96 | 5.50 | 5.50 | 8.91% | 24,520 |
| Aug 21, 2026 | 5.00 | 5.15 | 4.96 | 5.05 | 5.05 | 1.00% | 3,742 |
| Aug 20, 2026 | 5.10 | 5.10 | 4.96 | 5.00 | 5.00 | -0.99% | 481 |
| Aug 19, 2026 | 5.00 | 5.05 | 4.86 | 5.05 | 5.05 | - | 3,927 |
| Aug 18, 2026 | 5.10 | 5.25 | 4.98 | 5.05 | 5.05 | 1.00% | 5,994 |
| Aug 17, 2026 | 4.78 | 5.15 | 4.76 | 5.00 | 5.00 | 4.60% | 19,453 |
| Aug 14, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.70% | - |
| Aug 13, 2026 | 4.50 | 4.78 | 4.50 | 4.70 | 4.70 | - | 30,020 |
| Aug 12, 2026 | 4.54 | 4.78 | 4.54 | 4.70 | 4.70 | 2.62% | 3,664 |
| Aug 11, 2026 | 4.50 | 4.62 | 4.50 | 4.58 | 4.58 | 0.44% | 439 |
| Aug 10, 2026 | 4.36 | 4.74 | 4.36 | 4.56 | 4.56 | 6.05% | 42,209 |
| Aug 7, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | 1.90% | 2 |
| Aug 6, 2026 | 4.30 | 4.30 | 4.10 | 4.22 | 4.22 | -2.31% | 3,647 |
| Aug 5, 2026 | 4.32 | 4.32 | 4.30 | 4.32 | 4.32 | -0.92% | 5,332 |
| Aug 4, 2026 | 4.18 | 4.40 | 4.18 | 4.36 | 4.36 | 6.34% | 69,560 |
| Aug 3, 2026 | 4.20 | 4.20 | 4.04 | 4.10 | 4.10 | -0.49% | 2,676 |
| Jul 31, 2026 | 4.20 | 4.20 | 4.04 | 4.12 | 4.12 | 0.49% | 542 |
| Jul 30, 2026 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | -0.97% | 2,558 |
| Jul 29, 2026 | 4.16 | 4.20 | 4.10 | 4.14 | 4.14 | - | 3,753 |
| Jul 28, 2026 | 4.16 | 4.16 | 4.04 | 4.14 | 4.14 | -0.48% | 1,366 |
| Jul 27, 2026 | 4.26 | 4.26 | 4.08 | 4.16 | 4.16 | -2.35% | 15,803 |
| Jul 24, 2026 | 4.16 | 4.26 | 4.16 | 4.26 | 4.26 | 3.40% | 12,364 |
| Jul 23, 2026 | 4.10 | 4.16 | 4.08 | 4.12 | 4.12 | 0.49% | 1,029 |
| Jul 22, 2026 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | -1.44% | 175 |
| Jul 21, 2026 | 4.08 | 4.16 | 4.08 | 4.16 | 4.16 | 0.48% | 801 |
| Jul 20, 2026 | 4.20 | 4.20 | 4.08 | 4.14 | 4.14 | -0.48% | 27 |
| Jul 17, 2026 | 4.16 | 4.18 | 4.16 | 4.16 | 4.16 | - | 100 |
| Jul 16, 2026 | 4.12 | 4.20 | 4.10 | 4.16 | 4.16 | 0.97% | 2,195 |
| Jul 15, 2026 | 4.10 | 4.20 | 4.08 | 4.12 | 4.12 | 0.49% | 4,732 |
| Jul 14, 2026 | 4.12 | 4.12 | 4.08 | 4.10 | 4.10 | 0.49% | 902 |
| Jul 13, 2026 | 4.04 | 4.10 | 4.04 | 4.08 | 4.08 | 0.99% | 2,865 |
| Jul 10, 2026 | 4.08 | 4.08 | 4.00 | 4.04 | 4.04 | - | 32 |
| Jul 9, 2026 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | - | 4,492 |