MEDICLIN Aktiengesellschaft (ETR:MED)
Germany · Delayed Price · Currency is EUR 4.360
+0.260 (6.34%)
Aug 4, 2026, 5:35 PM CET
ETR:MED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 4.00 | 4.08 | 3.92 | 4.04 | 4.04 | 0.50% | 2,402 |
| Jul 7, 2026 | 4.02 | 4.02 | 3.92 | 4.02 | 4.02 | -0.99% | 2,170 |
| Jul 6, 2026 | 4.08 | 4.10 | 4.00 | 4.06 | 4.06 | 1.00% | 2,841 |
| Jul 3, 2026 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | 1.52% | 4,215 |
| Jul 2, 2026 | 3.92 | 4.00 | 3.92 | 3.96 | 3.96 | -0.50% | 893 |
| Jul 1, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | 0.51% | 501 |
| Jun 30, 2026 | 4.00 | 4.00 | 3.90 | 3.96 | 3.96 | - | 3,368 |
| Jun 29, 2026 | 3.90 | 4.00 | 3.90 | 3.96 | 3.96 | - | 876 |
| Jun 26, 2026 | 4.00 | 4.00 | 3.92 | 3.96 | 3.96 | -1.00% | 1,774 |
| Jun 25, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | 1.01% | 5,858 |
| Jun 24, 2026 | 3.94 | 4.00 | 3.94 | 3.96 | 3.96 | -0.50% | 23,488 |
| Jun 23, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | -0.50% | 408 |
| Jun 22, 2026 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | -1.48% | 1,107 |
| Jun 19, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 1,991 |
| Jun 18, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 0.50% | 100 |
| Jun 17, 2026 | 4.18 | 4.18 | 4.04 | 4.04 | 4.04 | -0.98% | 1,005 |
| Jun 16, 2026 | 3.94 | 4.14 | 3.94 | 4.08 | 4.08 | -0.97% | 262 |
| Jun 15, 2026 | 4.06 | 4.18 | 4.06 | 4.12 | 4.12 | 1.48% | 7,034 |
| Jun 12, 2026 | 3.90 | 4.08 | 3.90 | 4.06 | 4.06 | 2.01% | 7,912 |
| Jun 11, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | - | 644 |
| Jun 10, 2026 | 4.08 | 4.12 | 3.88 | 3.98 | 3.98 | -5.24% | 15,677 |
| Jun 9, 2026 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | - | 8,625 |
| Jun 8, 2026 | 4.20 | 4.20 | 4.06 | 4.20 | 4.20 | - | 19,203 |
| Jun 5, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | - | 1,301 |
| Jun 4, 2026 | 4.18 | 4.20 | 4.16 | 4.20 | 4.20 | 0.96% | 427 |
| Jun 3, 2026 | 4.26 | 4.26 | 4.04 | 4.16 | 4.16 | -0.48% | 6,545 |
| Jun 2, 2026 | 3.92 | 4.24 | 3.92 | 4.18 | 4.18 | 6.09% | 71,224 |
| Jun 1, 2026 | 3.80 | 4.00 | 3.80 | 3.94 | 3.94 | 5.35% | 48,990 |
| May 29, 2026 | 3.72 | 3.80 | 3.72 | 3.74 | 3.74 | - | 1,157 |
| May 28, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.74 | 0.53% | 1,749 |
| May 27, 2026 | 3.68 | 3.76 | 3.68 | 3.76 | 3.72 | 1.62% | 4,079 |