Medigene AG (FRA:MDG1)
0.0612
+0.0020 (3.38%)
Last updated: Oct 22, 2025, 2:23 PM CET
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 |