Midea Group Co., Ltd. (FRA:1520)
Germany · Delayed Price · Currency is EUR 9.89
+0.29 (3.02%)
Last updated: Jun 3, 2026, 9:55 AM CET
FRA:1520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.06% | 2,550 |
| May 29, 2026 | 9.50 | 9.50 | 9.42 | 9.50 | 9.50 | -1.07% | 8,773 |
| May 27, 2026 | 9.39 | 9.60 | 9.37 | 9.60 | 9.60 | 1.87% | 1,240 |
| May 26, 2026 | 9.46 | 9.63 | 9.43 | 9.43 | 9.43 | -3.35% | 100 |
| May 25, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.65% | - |
| May 21, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.28% | 1,300 |
| May 20, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.10% | 100 |
| May 19, 2026 | 9.90 | 9.94 | 9.76 | 9.94 | 9.94 | -2.52% | 850 |
| May 18, 2026 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | 2.09% | 1,045 |
| May 15, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 2.57% | - |
| May 14, 2026 | 9.73 | 9.74 | 9.71 | 9.74 | 9.74 | 3.57% | - |
| May 13, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | -3.06% | - |
| May 12, 2026 | 9.46 | 9.70 | 9.46 | 9.70 | 9.70 | 0.83% | 4,018 |
| May 11, 2026 | 9.50 | 9.62 | 9.50 | 9.62 | 9.62 | 3.42% | 1,001 |
| May 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| May 7, 2026 | 9.37 | 9.37 | 9.30 | 9.30 | 9.30 | -0.88% | 1,020 |
| May 5, 2026 | 9.40 | 9.55 | 9.38 | 9.38 | 9.38 | -1.59% | 840 |
| May 4, 2026 | 9.67 | 9.67 | 9.54 | 9.54 | 9.54 | -2.54% | 500 |
| Apr 30, 2026 | 9.73 | 9.78 | 9.73 | 9.78 | 9.78 | 2.07% | 1,200 |
| Apr 27, 2026 | 9.58 | 9.59 | 9.58 | 9.59 | 9.59 | -2.18% | 10 |
| Apr 24, 2026 | 9.69 | 9.86 | 9.69 | 9.80 | 9.80 | -0.50% | 5,500 |
| Apr 22, 2026 | 9.75 | 9.85 | 9.67 | 9.85 | 9.85 | -1.01% | 800 |
| Apr 21, 2026 | 9.93 | 9.95 | 9.78 | 9.95 | 9.95 | 0.49% | 710 |
| Apr 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.90% | 2,268 |
| Apr 17, 2026 | 9.58 | 9.74 | 9.53 | 9.53 | 9.53 | 2.67% | 100 |
| Apr 15, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.18% | - |
| Apr 14, 2026 | 9.15 | 9.31 | 9.15 | 9.17 | 9.17 | -1.39% | 1,400 |
| Apr 10, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.57% | - |
| Apr 9, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.52% | 50 |
| Apr 8, 2026 | 9.24 | 9.40 | 9.24 | 9.40 | 9.40 | 0.10% | 800 |
| Apr 7, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 2.08% | 100 |
| Apr 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Apr 1, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 7.51% | 840 |
| Mar 30, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | -3.89% | 230 |
| Mar 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | 100 |
| Mar 25, 2026 | 9.30 | 9.30 | 9.15 | 9.15 | 9.15 | 1.67% | 952 |
| Mar 24, 2026 | 9.15 | 9.15 | 9.00 | 9.00 | 9.00 | - | 800 |
| Mar 23, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.23% | 100 |
| Mar 20, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | 536 |
| Mar 19, 2026 | 9.40 | 9.40 | 9.25 | 9.25 | 9.25 | -2.12% | 200 |
| Mar 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Mar 13, 2026 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | 2.13% | 200 |
| Mar 9, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 0.53% | 214 |
| Mar 6, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Mar 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | 200 |
| Mar 3, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -5.50% | 710 |
| Feb 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 910 |
| Feb 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 900 |
| Feb 24, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -0.98% | 200 |
| Feb 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | 100 |