MEDICLIN Aktiengesellschaft (ETR:MED)
Germany · Delayed Price · Currency is EUR 3.740
-0.040 (-1.06%)
May 29, 2026, 5:35 PM CET
ETR:MED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 3.54 | 3.54 | 3.36 | 3.44 | 3.40 | -2.82% | 1,435 |
| Apr 8, 2026 | 3.28 | 3.54 | 3.28 | 3.54 | 3.50 | 0.57% | 13,665 |
| Apr 7, 2026 | 3.42 | 3.60 | 3.40 | 3.52 | 3.48 | 2.92% | 42,163 |
| Apr 2, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.38 | 0.59% | 1,960 |
| Apr 1, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.36 | 0.59% | 2,637 |
| Mar 31, 2026 | 3.44 | 3.44 | 3.30 | 3.38 | 3.34 | -3.98% | 29,945 |
| Mar 30, 2026 | 3.52 | 3.52 | 3.42 | 3.52 | 3.48 | -2.76% | 14,903 |
| Mar 27, 2026 | 3.58 | 3.64 | 3.54 | 3.62 | 3.58 | 5.23% | 7,689 |
| Mar 26, 2026 | 3.64 | 3.64 | 3.44 | 3.44 | 3.40 | -4.97% | 8,884 |
| Mar 25, 2026 | 3.64 | 3.78 | 3.46 | 3.62 | 3.58 | 1.69% | 17,031 |
| Mar 24, 2026 | 3.50 | 3.56 | 3.32 | 3.56 | 3.52 | -5.82% | 11,740 |
| Mar 23, 2026 | 3.42 | 3.78 | 3.22 | 3.78 | 3.74 | 9.25% | 26,707 |
| Mar 20, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.42 | - | 383 |
| Mar 19, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.42 | -0.57% | - |
| Mar 18, 2026 | 3.62 | 3.62 | 3.44 | 3.48 | 3.44 | -3.87% | 11,472 |