Advertisement
Advertisement
MPH Health Care AG (93M1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 08:02AM CEST. Market open.
Advertisement
Advertisement
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 100 |
| Mar 30, 2023 | - | - | - | - | - | - |
| Mar 29, 2023 | 14.15 | 14.15 | 13.75 | 13.75 | 13.75 | 100 |
| Mar 28, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Mar 27, 2023 | 13.15 | 14.60 | 13.15 | 14.60 | 14.60 | 15,230 |
| Mar 24, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Mar 23, 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Mar 22, 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Mar 21, 2023 | 14.35 | 14.40 | 14.35 | 14.40 | 14.40 | 380 |
| Mar 20, 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Mar 17, 2023 | 13.90 | 14.35 | 13.90 | 14.35 | 14.35 | 200 |
| Mar 16, 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| Mar 15, 2023 | 14.00 | 14.00 | 13.85 | 13.85 | 13.85 | 300 |
| Mar 14, 2023 | 14.10 | 14.70 | 14.10 | 14.70 | 14.70 | 100 |
| Mar 13, 2023 | 13.90 | 14.05 | 13.90 | 14.05 | 14.05 | 100 |
| Mar 10, 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| Mar 09, 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| Mar 08, 2023 | 14.50 | 14.50 | 14.45 | 14.45 | 14.45 | - |
| Mar 07, 2023 | 14.50 | 14.55 | 14.50 | 14.55 | 14.55 | - |
| Mar 06, 2023 | 14.70 | 14.70 | 14.55 | 14.55 | 14.55 | - |
| Mar 03, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Mar 02, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Mar 01, 2023 | 15.10 | 15.35 | 15.10 | 15.35 | 15.35 | 100 |
| Feb 28, 2023 | 15.45 | 15.75 | 15.45 | 15.75 | 15.75 | 280 |
| Feb 27, 2023 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 200 |
| Feb 24, 2023 | 15.50 | 15.90 | 15.50 | 15.90 | 15.90 | 100 |
| Feb 23, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Feb 22, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Feb 21, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Feb 20, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 180 |
| Feb 17, 2023 | 16.55 | 17.10 | 16.25 | 16.30 | 16.30 | 466 |
| Feb 16, 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| Feb 15, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| Feb 14, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Feb 13, 2023 | 16.20 | 16.95 | 16.20 | 16.95 | 16.95 | 950 |
| Feb 10, 2023 | 16.40 | 16.80 | 16.40 | 16.80 | 16.80 | 100 |
| Feb 09, 2023 | 16.15 | 16.55 | 16.15 | 16.55 | 16.55 | 100 |
| Feb 08, 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Feb 07, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Feb 06, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| Feb 03, 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| Feb 02, 2023 | 15.20 | 15.75 | 15.20 | 15.75 | 15.75 | 390 |
| Feb 01, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Jan 31, 2023 | 14.55 | 15.20 | 14.55 | 15.20 | 15.20 | 32 |
| Jan 30, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Jan 27, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jan 26, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Jan 25, 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Jan 24, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Jan 23, 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Jan 20, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| Jan 19, 2023 | 14.95 | 15.15 | 14.80 | 14.80 | 14.80 | 980 |
| Jan 18, 2023 | 14.75 | 15.40 | 14.75 | 15.40 | 15.40 | 180 |
| Jan 17, 2023 | 15.30 | 15.30 | 15.25 | 15.25 | 15.25 | 180 |
| Jan 16, 2023 | 14.80 | 15.70 | 14.80 | 15.70 | 15.70 | 380 |
| Jan 13, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Jan 12, 2023 | 15.15 | 15.15 | 14.80 | 14.80 | 14.80 | 125 |
| Jan 11, 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Jan 10, 2023 | 14.25 | 15.55 | 14.25 | 15.55 | 15.55 | 100 |
| Jan 09, 2023 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 88 |
| Jan 06, 2023 | 14.25 | 14.35 | 14.25 | 14.35 | 14.35 | 150 |
| Jan 05, 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| Jan 04, 2023 | 15.45 | 15.45 | 15.30 | 15.30 | 15.30 | 26 |
| Jan 03, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 200 |
| Jan 02, 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| Dec 30, 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Dec 29, 2022 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| Dec 28, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Dec 27, 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| Dec 23, 2022 | 16.25 | 16.25 | 15.30 | 15.30 | 15.30 | 36 |
| Dec 22, 2022 | 15.85 | 16.30 | 15.85 | 16.30 | 16.30 | 120 |
| Dec 21, 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Dec 20, 2022 | 14.95 | 15.50 | 14.95 | 15.50 | 15.50 | 43 |
| Dec 19, 2022 | 13.55 | 15.00 | 13.55 | 15.00 | 15.00 | 865 |
| Dec 16, 2022 | 13.55 | 13.55 | 13.35 | 13.35 | 13.35 | 165 |
| Dec 15, 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Dec 14, 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Dec 13, 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Dec 12, 2022 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Dec 09, 2022 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Dec 08, 2022 | 11.55 | 11.75 | 11.55 | 11.75 | 11.75 | 150 |
| Dec 07, 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Dec 06, 2022 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | 150 |
| Dec 05, 2022 | 11.70 | 12.05 | 11.70 | 12.05 | 12.05 | 330 |
| Dec 02, 2022 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| Dec 01, 2022 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Nov 30, 2022 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| Nov 29, 2022 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| Nov 28, 2022 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| Nov 25, 2022 | 10.60 | 11.75 | 10.60 | 11.75 | 11.75 | 380 |
| Nov 24, 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Nov 23, 2022 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 180 |
| Nov 22, 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Nov 21, 2022 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Nov 18, 2022 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Nov 17, 2022 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Nov 16, 2022 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Nov 15, 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 110 |
| Nov 14, 2022 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Nov 11, 2022 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
