MEDICLIN Aktiengesellschaft (ETR:MED)
Germany · Delayed Price · Currency is EUR 4.000
-0.060 (-1.48%)
Jun 22, 2026, 9:02 AM CET
ETR:MED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 3.60 | 3.70 | 3.60 | 3.70 | 3.66 | 1.09% | 2,957 |
| May 25, 2026 | 3.58 | 3.66 | 3.56 | 3.66 | 3.62 | 1.67% | 11,099 |
| May 22, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.56 | 0.56% | 22 |
| May 21, 2026 | 3.58 | 3.60 | 3.54 | 3.58 | 3.54 | 0.56% | 2,117 |
| May 20, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.52 | -0.56% | 613 |
| May 19, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.54 | 1.70% | - |
| May 18, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.48 | -1.12% | 18,498 |
| May 15, 2026 | 3.58 | 3.58 | 3.54 | 3.56 | 3.52 | -1.66% | 853 |
| May 14, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.58 | 1.12% | 7,956 |
| May 13, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.54 | - | 11 |
| May 12, 2026 | 3.60 | 3.60 | 3.56 | 3.58 | 3.54 | - | 1,555 |
| May 11, 2026 | 3.66 | 3.66 | 3.58 | 3.58 | 3.54 | 1.13% | 37 |
| May 8, 2026 | 3.56 | 3.60 | 3.54 | 3.54 | 3.50 | - | 12,626 |
| May 7, 2026 | 3.56 | 3.58 | 3.50 | 3.54 | 3.50 | -1.67% | 15,477 |
| May 6, 2026 | 3.66 | 3.66 | 3.52 | 3.60 | 3.56 | 0.56% | 8,034 |
| May 5, 2026 | 3.64 | 3.66 | 3.58 | 3.58 | 3.54 | 1.13% | 9,330 |
| May 4, 2026 | 3.36 | 3.64 | 3.24 | 3.54 | 3.50 | 4.73% | 20,573 |
| Apr 30, 2026 | 3.48 | 3.48 | 3.38 | 3.38 | 3.34 | -1.17% | 8,520 |
| Apr 29, 2026 | 3.42 | 3.44 | 3.40 | 3.42 | 3.38 | -0.58% | 366 |
| Apr 28, 2026 | 3.42 | 3.48 | 3.42 | 3.44 | 3.40 | -1.15% | 73 |
| Apr 27, 2026 | 3.42 | 3.56 | 3.40 | 3.48 | 3.44 | 2.35% | 5,994 |
| Apr 24, 2026 | 3.38 | 3.40 | 3.36 | 3.40 | 3.36 | -1.73% | 11,808 |
| Apr 23, 2026 | 3.50 | 3.50 | 3.32 | 3.46 | 3.42 | 1.76% | 598 |
| Apr 22, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.36 | 1.19% | 6,080 |
| Apr 21, 2026 | 3.42 | 3.50 | 3.34 | 3.36 | 3.32 | -1.75% | 2,626 |
| Apr 20, 2026 | 3.40 | 3.42 | 3.32 | 3.42 | 3.38 | -0.58% | 1,907 |
| Apr 17, 2026 | 3.38 | 3.46 | 3.38 | 3.44 | 3.40 | - | 5,564 |
| Apr 16, 2026 | 3.50 | 3.50 | 3.28 | 3.44 | 3.40 | - | 41,091 |
| Apr 15, 2026 | 3.52 | 3.52 | 3.34 | 3.44 | 3.40 | 3.61% | 17,334 |
| Apr 14, 2026 | 3.58 | 3.58 | 3.30 | 3.32 | 3.28 | -5.14% | 14,778 |
| Apr 13, 2026 | 3.46 | 3.50 | 3.38 | 3.50 | 3.46 | -1.13% | 5,503 |
| Apr 10, 2026 | 3.56 | 3.60 | 3.48 | 3.54 | 3.50 | 2.91% | 13,002 |