Midea Group Co., Ltd. (FRA:1520)
Germany · Delayed Price · Currency is EUR 11.23
+0.06 (0.52%)
At close: Sep 15, 2026
FRA:1520 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 10.97 | 11.18 | 10.97 | 11.17 | 11.17 | 1.49% | 7 |
| Sep 11, 2026 | 10.84 | 11.01 | 10.83 | 11.01 | 11.01 | 1.14% | 1,299 |
| Sep 10, 2026 | 10.82 | 10.88 | 10.79 | 10.88 | 10.88 | 3.58% | 1 |
| Sep 9, 2026 | 10.74 | 10.74 | 10.51 | 10.51 | 10.51 | -2.76% | 252 |
| Sep 8, 2026 | 10.82 | 10.85 | 10.73 | 10.80 | 10.80 | -0.26% | 4 |
| Sep 7, 2026 | 10.89 | 10.98 | 10.83 | 10.83 | 10.83 | -1.44% | 250 |
| Sep 4, 2026 | 10.99 | 11.19 | 10.99 | 10.99 | 10.99 | -2.00% | 308 |
| Sep 3, 2026 | 10.96 | 11.22 | 10.94 | 11.21 | 11.21 | 2.35% | 48 |
| Sep 2, 2026 | 10.94 | 10.96 | 10.93 | 10.96 | 10.96 | 0.33% | - |
| Sep 1, 2026 | 10.98 | 10.98 | 10.92 | 10.92 | 10.92 | -0.73% | - |
| Aug 31, 2026 | 11.23 | 11.30 | 11.00 | 11.00 | 11.00 | 0.95% | 352 |
| Aug 28, 2026 | 10.75 | 10.90 | 10.70 | 10.90 | 10.90 | 1.41% | 61 |
| Aug 27, 2026 | 10.75 | 10.85 | 10.70 | 10.74 | 10.74 | -0.94% | 214 |
| Aug 26, 2026 | 10.77 | 10.85 | 10.71 | 10.85 | 10.85 | 1.23% | 16 |
| Aug 25, 2026 | 10.74 | 10.74 | 10.71 | 10.71 | 10.71 | -0.72% | - |
| Aug 24, 2026 | 10.76 | 10.79 | 10.63 | 10.79 | 10.79 | 1.11% | 118 |
| Aug 21, 2026 | 10.63 | 10.67 | 10.51 | 10.67 | 10.67 | 0.02% | 193 |
| Aug 20, 2026 | 10.68 | 10.68 | 10.52 | 10.67 | 10.67 | -1.19% | 1,142 |
| Aug 19, 2026 | 10.55 | 10.80 | 10.55 | 10.80 | 10.80 | 1.26% | 810 |
| Aug 18, 2026 | 10.54 | 10.68 | 10.54 | 10.67 | 10.67 | 0.64% | 523 |
| Aug 17, 2026 | 10.45 | 10.60 | 10.42 | 10.60 | 10.60 | -1.41% | 350 |
| Aug 14, 2026 | 10.51 | 10.75 | 10.51 | 10.75 | 10.75 | 1.00% | 1,019 |
| Aug 13, 2026 | 10.60 | 10.64 | 10.58 | 10.64 | 10.64 | -1.15% | - |
| Aug 12, 2026 | 10.54 | 10.77 | 10.54 | 10.77 | 10.77 | 0.49% | 1,000 |
| Aug 11, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -1.69% | - |
| Aug 10, 2026 | 10.71 | 10.90 | 10.71 | 10.90 | 10.90 | 2.19% | 1,580 |
| Aug 7, 2026 | 10.53 | 10.67 | 10.52 | 10.67 | 10.67 | -0.37% | 1,400 |
| Aug 6, 2026 | 10.68 | 10.80 | 10.68 | 10.71 | 10.71 | -1.82% | 300 |
| Aug 5, 2026 | 10.69 | 10.90 | 10.69 | 10.90 | 10.90 | 0.02% | 1,030 |
| Aug 4, 2026 | 10.63 | 10.91 | 10.63 | 10.90 | 10.90 | -0.89% | 2,226 |
| Aug 3, 2026 | 10.84 | 11.00 | 10.80 | 11.00 | 11.00 | -0.78% | 3,065 |
| Jul 31, 2026 | 11.00 | 11.09 | 11.00 | 11.09 | 11.09 | 0.84% | 800 |
| Jul 29, 2026 | 10.90 | 10.99 | 10.90 | 10.99 | 10.99 | 1.44% | 150 |
| Jul 28, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 2.40% | 10 |
| Jul 27, 2026 | 10.56 | 10.70 | 10.56 | 10.58 | 10.58 | -1.08% | 3,911 |
| Jul 24, 2026 | 10.56 | 10.70 | 10.56 | 10.70 | 10.70 | -0.80% | 7,134 |
| Jul 23, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 1.74% | 150 |
| Jul 22, 2026 | 10.69 | 10.69 | 10.60 | 10.60 | 10.60 | -1.21% | 1,107 |
| Jul 21, 2026 | 10.60 | 10.73 | 10.60 | 10.73 | 10.73 | 0.30% | 961 |
| Jul 20, 2026 | 10.70 | 10.70 | 10.46 | 10.70 | 10.70 | 2.90% | 2,020 |
| Jul 17, 2026 | 10.29 | 10.40 | 10.19 | 10.40 | 10.40 | 0.87% | 400 |
| Jul 16, 2026 | 10.31 | 10.31 | 10.14 | 10.31 | 10.31 | -0.96% | 309 |
| 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 |