Medtronic plc (FRA:2M6)
Germany · Delayed Price · Currency is EUR 79.69
+0.31 (0.39%)
Last updated: Sep 9, 2025, 4:13 PM CET
Medtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 78.92 | 79.83 | 78.80 | 79.69 | - | 0.39% | 3,074 |
| Sep 8, 2025 | 79.22 | 79.74 | 79.22 | 79.38 | - | -0.14% | 219 |
| Sep 5, 2025 | 79.53 | 79.71 | 79.40 | 79.49 | - | -0.40% | 568 |
| Sep 4, 2025 | 78.96 | 80.14 | 78.96 | 79.81 | - | 1.26% | 280 |
| Sep 3, 2025 | 80.06 | 80.30 | 78.82 | 78.82 | - | -1.83% | 467 |
| Sep 2, 2025 | 78.96 | 80.31 | 78.96 | 80.29 | - | 0.99% | 359 |
| Sep 1, 2025 | 78.91 | 79.93 | 78.91 | 79.50 | - | 0.72% | 1,714 |
| Aug 29, 2025 | 78.56 | 79.08 | 78.50 | 78.93 | - | 0.66% | 232 |
| Aug 28, 2025 | 79.07 | 79.07 | 78.41 | 78.41 | - | -0.76% | 4 |
| Aug 27, 2025 | 79.24 | 79.69 | 79.01 | 79.01 | - | 0.10% | 730 |
| Aug 26, 2025 | 79.46 | 79.78 | 78.77 | 78.93 | - | -0.03% | 607 |
| Aug 25, 2025 | 78.75 | 79.39 | 78.70 | 78.95 | - | 0.65% | 1,448 |
| Aug 22, 2025 | 78.44 | 78.44 | 78.44 | 78.44 | - | -1.32% | 570 |
| Aug 21, 2025 | 79.92 | 79.92 | 79.49 | 79.49 | - | -1.11% | 570 |
| Aug 20, 2025 | 77.02 | 80.38 | 76.90 | 80.38 | - | 4.88% | 953 |
| Aug 19, 2025 | 80.10 | 85.47 | 75.53 | 76.64 | - | -3.96% | 2,342 |
| Aug 18, 2025 | 79.32 | 79.80 | 79.32 | 79.80 | - | 1.15% | 157 |
| Aug 15, 2025 | 79.00 | 79.10 | 78.50 | 78.89 | - | -0.52% | 377 |
| Aug 14, 2025 | 79.16 | 79.62 | 79.16 | 79.30 | - | 0.88% | 422 |
| Aug 13, 2025 | 78.63 | 78.63 | 78.61 | 78.61 | - | -0.56% | 98 |
| Aug 12, 2025 | 79.78 | 79.78 | 79.05 | 79.05 | - | -0.96% | 120 |
| Aug 11, 2025 | 79.57 | 79.82 | 79.56 | 79.82 | - | 1.19% | 335 |
| Aug 8, 2025 | 78.31 | 78.88 | 78.10 | 78.88 | - | 0.64% | 434 |
| Aug 7, 2025 | 76.44 | 78.38 | 76.44 | 78.38 | - | 0.91% | 324 |
| Aug 6, 2025 | 77.60 | 77.86 | 77.32 | 77.67 | - | 0.05% | 1,262 |
| Aug 5, 2025 | 77.63 | 77.95 | 77.63 | 77.63 | - | 0.12% | 665 |
| Aug 4, 2025 | 77.28 | 77.64 | 77.01 | 77.54 | - | -2.26% | 1,289 |
| Aug 1, 2025 | 78.82 | 79.33 | 78.68 | 79.33 | - | -0.34% | 275 |
| Jul 31, 2025 | 80.50 | 80.60 | 79.50 | 79.60 | - | -0.88% | 380 |
| Jul 30, 2025 | 80.00 | 80.50 | 79.68 | 80.31 | - | 0.25% | 1,180 |
| Jul 29, 2025 | 79.43 | 80.11 | 79.43 | 80.11 | - | 0.68% | 486 |
| Jul 28, 2025 | 79.47 | 79.66 | 79.22 | 79.57 | - | 1.48% | 2,115 |
| Jul 25, 2025 | 78.63 | 78.63 | 78.41 | 78.41 | - | 0.22% | 390 |
| Jul 24, 2025 | 78.06 | 78.53 | 77.92 | 78.24 | - | 0.10% | 1,072 |
| Jul 23, 2025 | 78.21 | 78.95 | 77.16 | 78.16 | - | 1.34% | 2,036 |
| Jul 22, 2025 | 76.62 | 77.13 | 76.21 | 77.13 | - | 0.21% | 1,436 |
| Jul 21, 2025 | 77.00 | 77.04 | 76.72 | 76.97 | - | -0.12% | 357 |
| Jul 18, 2025 | 77.08 | 77.08 | 76.78 | 77.06 | - | 0.40% | 451 |
| Jul 17, 2025 | 77.25 | 77.29 | 76.75 | 76.75 | - | -0.52% | 46 |
| Jul 16, 2025 | 76.70 | 77.15 | 76.70 | 77.15 | - | 0.67% | 110 |
| Jul 15, 2025 | 76.73 | 77.19 | 76.50 | 76.64 | - | -0.62% | 555 |
| Jul 14, 2025 | 76.54 | 77.20 | 76.54 | 77.12 | - | 0.39% | 173 |
| Jul 11, 2025 | 77.00 | 79.18 | 76.55 | 76.82 | - | -0.63% | 704 |
| Jul 10, 2025 | 75.44 | 77.31 | 75.42 | 77.31 | - | 1.72% | 400 |
| Jul 9, 2025 | 75.40 | 76.00 | 75.16 | 76.00 | - | 0.14% | 1,075 |
| Jul 8, 2025 | 74.57 | 75.89 | 74.57 | 75.89 | - | 1.03% | 311 |
| Jul 7, 2025 | 74.76 | 75.79 | 74.76 | 75.12 | - | 0.43% | 415 |
| Jul 4, 2025 | 74.66 | 75.00 | 74.26 | 74.80 | - | -0.77% | 1,260 |
| Jul 3, 2025 | 74.77 | 75.38 | 74.51 | 75.38 | - | 0.12% | 1,126 |
| Jul 2, 2025 | 75.52 | 75.60 | 75.29 | 75.29 | - | 1.62% | 915 |