Midea Group Co., Ltd. (FRA:1520)
Germany · Delayed Price · Currency is EUR 10.31
-0.10 (-0.96%)
At close: Jul 16, 2026
FRA:1520 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | - | -0.94% | - |
| Jul 15, 2026 | 10.20 | 10.41 | 10.20 | 10.41 | 10.41 | 3.19% | 241 |
| Jul 14, 2026 | 10.09 | 10.09 | 10.00 | 10.09 | 10.09 | 0.86% | 1,202 |
| Jul 13, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 1.45% | 300 |
| Jul 10, 2026 | 9.85 | 9.95 | 9.85 | 9.86 | 9.86 | -0.84% | 300 |
| Jul 9, 2026 | 9.81 | 9.95 | 9.81 | 9.94 | 9.94 | 1.17% | 230 |
| Jul 8, 2026 | 9.79 | 9.83 | 9.78 | 9.83 | 9.83 | 0.43% | 57 |
| Jul 7, 2026 | 9.84 | 9.84 | 9.71 | 9.78 | 9.78 | -1.68% | 4,488 |
| Jul 6, 2026 | 9.91 | 9.95 | 9.89 | 9.95 | 9.95 | -0.68% | 3,315 |
| Jul 3, 2026 | 9.65 | 10.02 | 9.63 | 10.02 | 10.02 | 2.76% | 500 |
| Jul 2, 2026 | 9.67 | 9.75 | 9.61 | 9.75 | 9.75 | 2.63% | 626 |
| Jul 1, 2026 | 9.38 | 9.50 | 9.38 | 9.50 | 9.50 | 1.49% | 1,950 |
| Jun 30, 2026 | 9.36 | 9.36 | 9.20 | 9.36 | 9.36 | -3.51% | 4,231 |
| Jun 29, 2026 | 9.48 | 9.72 | 9.48 | 9.70 | 9.70 | 6.65% | 17,118 |
| Jun 26, 2026 | 8.94 | 9.12 | 8.92 | 9.10 | 9.10 | -0.03% | 4,450 |
| Jun 25, 2026 | 8.81 | 9.10 | 8.81 | 9.10 | 9.10 | -0.05% | 1,466 |
| Jun 24, 2026 | 8.98 | 9.10 | 8.98 | 9.10 | 9.10 | -0.93% | 1,955 |
| Jun 23, 2026 | 9.04 | 9.35 | 9.04 | 9.19 | 9.19 | -1.80% | 1,000 |
| Jun 22, 2026 | 9.34 | 9.36 | 9.12 | 9.36 | 9.36 | 1.70% | 2,010 |
| Jun 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Jun 18, 2026 | 9.34 | 9.42 | 9.22 | 9.30 | 9.30 | 0.77% | 1,040 |
| Jun 17, 2026 | 9.70 | 9.72 | 9.70 | 9.71 | 9.23 | -1.23% | - |
| Jun 16, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.34 | -0.78% | - |
| Jun 15, 2026 | 10.00 | 10.10 | 9.91 | 9.91 | 9.42 | -3.32% | 2,190 |
| Jun 12, 2026 | 10.01 | 10.25 | 10.01 | 10.25 | 9.74 | 3.49% | 350 |
| Jun 11, 2026 | 9.88 | 9.90 | 9.88 | 9.90 | 9.41 | 0.04% | - |
| Jun 10, 2026 | 9.90 | 9.91 | 9.90 | 9.90 | 9.41 | 0.21% | - |
| Jun 9, 2026 | 9.91 | 9.91 | 9.88 | 9.88 | 9.39 | 1.22% | - |
| Jun 8, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.27 | 1.51% | 11 |
| Jun 5, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.14 | -2.81% | - |
| Jun 3, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.40 | 3.02% | - |
| Jun 1, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.13 | 1.06% | 2,550 |
| May 29, 2026 | 9.50 | 9.50 | 9.42 | 9.50 | 9.03 | -1.07% | 8,773 |
| May 27, 2026 | 9.39 | 9.60 | 9.37 | 9.60 | 9.13 | 1.87% | 1,240 |
| May 26, 2026 | 9.46 | 9.63 | 9.43 | 9.43 | 8.96 | -3.35% | 100 |
| May 25, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.27 | -2.65% | - |
| May 21, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.52 | -0.28% | 1,300 |
| May 20, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.55 | 1.10% | 100 |
| May 19, 2026 | 9.90 | 9.94 | 9.76 | 9.94 | 9.45 | -2.52% | 850 |
| May 18, 2026 | 10.15 | 10.20 | 10.15 | 10.20 | 9.69 | 2.09% | 1,045 |
| May 15, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.49 | 2.57% | - |
| May 14, 2026 | 9.73 | 9.74 | 9.71 | 9.74 | 9.25 | 3.57% | - |
| May 13, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 8.94 | -3.06% | - |
| May 12, 2026 | 9.46 | 9.70 | 9.46 | 9.70 | 9.22 | 0.83% | 4,018 |
| May 11, 2026 | 9.50 | 9.62 | 9.50 | 9.62 | 9.14 | 3.42% | 1,001 |
| May 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.84 | - | - |
| May 7, 2026 | 9.37 | 9.37 | 9.30 | 9.30 | 8.84 | -0.88% | 1,020 |
| May 5, 2026 | 9.40 | 9.55 | 9.38 | 9.38 | 8.92 | -1.59% | 840 |
| May 4, 2026 | 9.67 | 9.67 | 9.54 | 9.54 | 9.06 | -2.54% | 500 |
| Apr 30, 2026 | 9.73 | 9.78 | 9.73 | 9.78 | 9.30 | 2.07% | 1,200 |