Medigene AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2017	10.68	11.09	10.68	11.03	11.03	2.46%	15,800
May 12, 2017	10.65	10.82	10.65	10.77	10.77	-0.69%	9,100
May 11, 2017	11.20	11.25	10.65	10.84	10.84	-3.25%	28,100
May 10, 2017	10.72	11.22	10.56	11.20	11.20	4.56%	21,400
May 9, 2017	10.70	10.79	10.66	10.72	10.72	-0.70%	6,400
May 8, 2017	10.90	11.00	10.64	10.79	10.79	-0.09%	32,000
May 5, 2017	10.68	10.92	10.63	10.80	10.80	1.69%	24,000
May 4, 2017	11.05	11.13	10.52	10.62	10.62	-4.07%	35,800
May 3, 2017	11.15	11.35	10.97	11.07	11.07	-1.17%	22,600
May 2, 2017	11.55	11.60	11.17	11.20	11.20	-2.17%	22,300
May 1, 2017	11.45	11.45	11.45	11.45	11.45	-	-
Apr 28, 2017	11.38	11.53	11.38	11.45	11.45	0.79%	6,500
Apr 27, 2017	11.65	11.65	11.22	11.36	11.36	-2.49%	13,900
Apr 26, 2017	11.35	11.69	11.35	11.65	11.65	1.39%	5,900
Apr 25, 2017	11.35	11.49	11.21	11.49	11.49	2.81%	10,000
Apr 24, 2017	11.20	11.37	11.10	11.18	11.18	0.87%	10,700
Apr 21, 2017	11.35	11.50	11.00	11.08	11.08	-3.15%	29,300
Apr 20, 2017	11.65	11.74	11.29	11.44	11.44	-2.56%	16,000
Apr 19, 2017	11.91	12.01	11.69	11.74	11.74	-1.76%	6,500
Apr 18, 2017	12.04	12.19	11.95	11.95	11.95	0.34%	9,100
Apr 17, 2017	11.91	11.91	11.91	11.91	11.91	-	-
Apr 14, 2017	11.91	11.91	11.91	11.91	11.91	-	-
Apr 13, 2017	12.09	12.12	11.90	11.91	11.91	-2.26%	3,700
Apr 12, 2017	12.05	12.22	11.91	12.19	12.19	0.45%	11,300
Apr 11, 2017	12.48	12.49	11.94	12.13	12.13	-3.15%	12,800
Apr 10, 2017	12.46	12.66	12.19	12.53	12.53	0.56%	11,900
Apr 7, 2017	12.53	12.54	12.15	12.46	12.46	-1.77%	13,600
Apr 6, 2017	12.57	12.68	12.29	12.68	12.68	-0.93%	28,300
Apr 5, 2017	12.29	12.80	12.22	12.80	12.80	7.19%	41,000
Apr 4, 2017	11.56	11.95	11.35	11.94	11.94	4.65%	33,200
Apr 3, 2017	11.50	12.12	11.12	11.41	11.41	0.22%	30,100
Mar 31, 2017	11.36	11.40	11.28	11.39	11.39	0.31%	8,600
Mar 30, 2017	11.23	11.44	11.20	11.35	11.35	2.07%	25,300
Mar 29, 2017	11.05	11.12	10.95	11.12	11.12	0.64%	45,500
Mar 28, 2017	11.27	11.27	10.92	11.05	11.05	-1.17%	8,500
Mar 27, 2017	11.64	11.64	10.77	11.18	11.18	-2.87%	33,500
Mar 24, 2017	11.75	12.19	11.43	11.51	11.51	-1.54%	24,400
Mar 23, 2017	10.63	11.73	10.49	11.69	11.69	12.40%	56,900
Mar 22, 2017	11.12	11.20	10.27	10.40	10.40	-7.13%	42,100
Mar 21, 2017	12.03	12.03	11.11	11.20	11.20	-7.64%	37,400
Mar 20, 2017	12.30	12.30	12.03	12.13	12.13	-0.37%	6,400
Mar 17, 2017	12.30	12.34	12.17	12.17	12.17	-1.77%	2,300
Mar 16, 2017	12.17	12.49	12.17	12.39	12.39	0.81%	2,200
Mar 15, 2017	12.16	12.35	12.15	12.29	12.29	0.90%	4,900
Mar 14, 2017	12.26	12.36	12.18	12.18	12.18	-0.98%	2,700
Mar 13, 2017	12.58	12.58	12.23	12.30	12.30	-2.93%	9,800
Mar 10, 2017	12.40	12.78	12.40	12.67	12.67	2.31%	10,000
Mar 9, 2017	12.55	12.55	12.38	12.39	12.39	-1.28%	9,900
Mar 8, 2017	12.41	12.69	12.41	12.55	12.55	0.11%	2,700
Mar 7, 2017	12.45	12.57	12.45	12.53	12.53	0.65%	5,400