MDXH.BR - MDxHealth SA

Brussels - Brussels Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20190.99700.99700.96000.96400.964057,624
Sep 17, 20190.98000.98800.96400.96400.9640111,510
Sep 16, 20191.00001.01400.96000.98000.9800119,066
Sep 13, 20191.00001.01801.00001.00401.004040,195
Sep 12, 20191.00801.02001.00001.00001.000069,643
Sep 11, 20191.01201.04801.00801.00801.008058,731
Sep 10, 20191.03401.03601.00201.00401.004092,448
Sep 09, 20191.04001.06201.03001.04801.048086,614
Sep 06, 20191.06001.08001.06001.07601.076095,422
Sep 05, 20191.05601.11001.05401.07001.070048,226
Sep 04, 20191.05601.07801.05001.05601.056064,853
Sep 03, 20191.08801.08801.05001.05401.054047,663
Sep 02, 20191.07201.08801.05001.06201.0620161,154
Aug 30, 20191.14001.15001.06001.07201.0720167,815
Aug 29, 20191.10001.15000.99001.12001.1200914,231
Aug 28, 20191.36001.40001.24201.25001.2500421,664
Aug 27, 20191.17201.36001.17201.35001.35001,504,430
Aug 26, 20191.11001.22001.11001.17201.1720709,822
Aug 23, 20191.01001.01801.00201.01601.016014,939
Aug 22, 20191.02001.02800.99801.00001.000086,738
Aug 21, 20190.98001.02000.95801.01801.0180230,064
Aug 20, 20191.03401.03400.95000.97400.9740163,856
Aug 19, 20191.02401.03801.02001.02601.026065,972
Aug 16, 20191.02001.05001.01601.02401.024032,296
Aug 15, 20191.08001.08001.03001.05001.050043,978
Aug 14, 20191.08001.08001.07001.08001.080045,967
Aug 13, 20191.10001.10801.06401.08001.080046,829
Aug 12, 20191.12201.12201.08001.11001.110064,506
Aug 09, 20191.15201.15801.12601.12601.126052,464
Aug 08, 20191.15001.16801.15001.15601.156039,779
Aug 07, 20191.15801.16801.14801.16801.168025,732
Aug 06, 20191.16001.16001.14001.16001.160037,923
Aug 05, 20191.16601.17801.14201.16001.160045,076
Aug 02, 20191.19001.21001.16001.17001.170091,554
Aug 01, 20191.21001.22201.20201.21601.216027,558
Jul 31, 20191.22401.22601.19801.22601.226039,323
Jul 30, 20191.21001.22801.19801.21801.218053,614
Jul 29, 20191.23401.23401.21001.21001.210024,950
Jul 26, 20191.23601.23601.20001.21001.210038,254
Jul 25, 20191.21401.23801.20001.20601.206040,706
Jul 24, 20191.24001.24801.21401.21601.216083,931
Jul 23, 20191.24001.25001.22001.23001.230060,004
Jul 22, 20191.19801.24001.19801.23001.230035,666
Jul 19, 20191.22001.22401.20401.21001.210027,180
Jul 18, 20191.19201.22801.19201.22001.220032,368
Jul 17, 20191.23001.23001.19001.21001.210090,540
Jul 16, 20191.21001.23401.20001.23001.230055,753
Jul 15, 20191.24001.24001.18601.20001.2000133,452
Jul 12, 20191.28001.28001.23001.24001.240041,123
Jul 11, 20191.25001.28801.24201.25801.258022,979
Jul 10, 20191.28201.28201.24001.28001.280025,102
Jul 09, 20191.25001.25601.24001.24001.240011,492
Jul 08, 20191.26001.27601.25001.25001.250023,231
Jul 05, 20191.27001.27001.24201.26001.260024,355
Jul 04, 20191.25001.26401.24001.26401.264026,149
Jul 03, 20191.29601.29601.23001.23401.234054,719
Jul 02, 2019------
Jul 01, 20191.24001.29801.23801.25001.250056,915
Jun 28, 20191.23601.25001.22001.23001.230040,718
Jun 27, 20191.23001.25401.23001.25001.250016,615
Jun 26, 20191.24001.24001.23001.23201.232039,684
Jun 25, 20191.34001.34001.24001.24201.242052,719
Jun 24, 20191.35001.35001.28001.30001.300045,356
Jun 21, 20191.33001.35601.31001.35601.356016,048
Jun 20, 20191.30001.33001.28401.31001.310030,889
Jun 19, 20191.29201.30001.27001.30001.300020,305
Jun 18, 20191.28401.32801.26001.29201.292046,924
Jun 17, 20191.31001.33001.29001.33001.330060,209
Jun 14, 20191.35001.35001.31401.31401.314014,271
Jun 13, 20191.35601.35601.30201.30401.304065,170
Jun 12, 20191.33201.36401.33201.35001.350019,158
Jun 11, 20191.47801.47801.33201.33401.3340202,239
Jun 10, 20191.30201.50001.28001.45001.4500492,350
Jun 07, 20191.20401.24601.18201.19601.196035,462
Jun 06, 20191.24001.24001.18401.18401.18409,665
Jun 05, 20191.21001.24001.20001.23801.238083,211
Jun 04, 20191.16001.20601.16001.19401.194025,728
Jun 03, 20191.23001.23001.15001.18001.180069,246
May 31, 20191.24001.24001.17801.23001.230086,036
May 30, 20191.24001.24001.22201.22201.222016,018
May 29, 20191.26001.26201.24001.24001.240079,582
May 28, 20191.28201.29001.26201.29001.290058,357
May 27, 20191.28001.28001.26001.27401.274033,225
May 24, 20191.33001.34601.25001.28001.2800221,144
May 23, 20191.36201.36601.31801.33001.330093,160
May 22, 20191.39601.39601.36001.37601.376052,754
May 21, 20191.39001.40001.30001.40001.4000168,924
May 20, 20191.41601.41601.38001.39801.398096,779
May 17, 20191.45001.47801.42001.42801.428056,168
May 16, 20191.46401.49001.45801.45801.458032,211
May 15, 20191.54401.60001.40001.49801.4980249,461
May 14, 20191.60001.60601.55001.60001.600083,296
May 13, 20191.62001.62001.57001.59601.5960145,697
May 10, 20191.53601.62001.49201.56601.5660365,367
May 09, 20191.46601.46801.42001.45801.458094,352
May 08, 20191.39001.47001.39001.47001.4700102,546
May 07, 20191.40001.43001.38201.38201.382048,420
May 06, 20191.43001.43001.39001.39001.390065,059
May 03, 20191.43001.43401.39001.42201.422077,999
May 02, 20191.39001.41401.39001.40801.408043,125
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...