Frankfurt - Delayed Quote EUR

MEDICLIN Aktiengesellschaft (MED.F)

2.7200 +0.0400 (+1.49%)
As of 8:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 280
Apr 22, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Apr 19, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 -
Apr 18, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 -
Apr 17, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 -
Apr 16, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 -
Apr 15, 2024 2.5400 2.5400 2.5400 2.5400 2.5400 -
Apr 12, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Apr 11, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 -
Apr 10, 2024 2.5400 2.5400 2.5400 2.5400 2.5400 -
Apr 9, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Apr 8, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 280
Apr 5, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Apr 4, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Apr 3, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 -
Apr 2, 2024 2.3200 2.3200 2.3200 2.3200 2.3200 -
Mar 28, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 -
Mar 27, 2024 2.4200 2.5400 2.4200 2.5400 2.5400 1,500
Mar 26, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 -
Mar 25, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Mar 22, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Mar 21, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 -
Mar 20, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 -
Mar 19, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 -
Mar 18, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Mar 15, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 -
Mar 14, 2024 2.2000 2.3000 2.2000 2.3000 2.3000 584
Mar 13, 2024 2.2600 2.3200 2.2600 2.3000 2.3000 500
Mar 12, 2024 2.2800 2.3200 2.2800 2.3200 2.3200 281
Mar 11, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 -
Mar 8, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 -
Mar 7, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Mar 6, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Mar 5, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 -
Mar 4, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 -
Mar 1, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
Feb 29, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 -
Feb 28, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Feb 27, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Feb 26, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Feb 23, 2024 2.5000 2.5600 2.5000 2.5600 2.5600 250
Feb 22, 2024 2.5000 2.5600 2.5000 2.5600 2.5600 248
Feb 21, 2024 2.5000 2.5600 2.5000 2.5600 2.5600 250
Feb 20, 2024 2.5000 2.5600 2.5000 2.5600 2.5600 293
Feb 19, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Feb 16, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Feb 15, 2024 2.5000 2.6400 2.5000 2.6400 2.6400 200
Feb 14, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 -
Feb 13, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Feb 12, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Feb 9, 2024 2.5000 2.5600 2.5000 2.5600 2.5600 250
Feb 8, 2024 2.5000 2.5600 2.5000 2.5600 2.5600 250
Feb 7, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Feb 6, 2024 2.5200 2.5600 2.5200 2.5600 2.5600 250
Feb 5, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Feb 2, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Feb 1, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Jan 31, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Jan 30, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Jan 29, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Jan 26, 2024 2.5400 2.5400 2.5400 2.5400 2.5400 -
Jan 25, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 300
Jan 24, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Jan 23, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Jan 22, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Jan 19, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Jan 18, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Jan 17, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Jan 16, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Jan 15, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Jan 12, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Jan 11, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Jan 10, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Jan 9, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Jan 8, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Jan 5, 2024 2.5400 2.5400 2.5400 2.5400 2.5400 -
Jan 4, 2024 2.5400 2.5400 2.5400 2.5400 2.5400 -
Jan 3, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Jan 2, 2024 2.5400 2.5400 2.5400 2.5400 2.5400 -
Dec 29, 2023 2.5200 2.5200 2.5200 2.5200 2.5200 -
Dec 28, 2023 2.6600 2.6600 2.6600 2.6600 2.6600 400
Dec 27, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 -
Dec 22, 2023 2.6800 2.6800 2.6800 2.6800 2.6800 400
Dec 21, 2023 2.6200 2.6800 2.6200 2.6800 2.6800 807
Dec 20, 2023 2.6200 2.6200 2.6200 2.6200 2.6200 -
Dec 19, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 -
Dec 18, 2023 2.5600 2.5600 2.5600 2.5600 2.5600 -
Dec 15, 2023 2.5400 2.5400 2.5400 2.5400 2.5400 -
Dec 14, 2023 2.5600 2.5600 2.5600 2.5600 2.5600 -
Dec 13, 2023 2.5200 2.5200 2.5200 2.5200 2.5200 -
Dec 12, 2023 2.5200 2.5200 2.5200 2.5200 2.5200 -
Dec 11, 2023 2.5400 2.5400 2.5400 2.5400 2.5400 -
Dec 8, 2023 2.5600 2.5600 2.5600 2.5600 2.5600 -
Dec 7, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 -
Dec 6, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 -
Dec 5, 2023 2.5600 2.5600 2.5600 2.5600 2.5600 -
Dec 4, 2023 2.7000 2.7000 2.7000 2.7000 2.7000 375
Dec 1, 2023 2.5600 2.5600 2.5600 2.5600 2.5600 -
Nov 30, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 -
Nov 29, 2023 2.5600 2.5600 2.5600 2.5600 2.5600 -
Nov 28, 2023 2.5600 2.5600 2.5600 2.5600 2.5600 -
Nov 27, 2023 2.5600 2.5600 2.5600 2.5600 2.5600 -
Nov 24, 2023 2.5600 2.5600 2.5600 2.5600 2.5600 -
Nov 23, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 -
Nov 22, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 -
Nov 21, 2023 2.5400 2.5400 2.5400 2.5400 2.5400 -
Nov 20, 2023 2.6200 2.6200 2.6200 2.6200 2.6200 -
Nov 17, 2023 2.6400 2.6400 2.6400 2.6400 2.6400 -
Nov 16, 2023 2.6200 2.6200 2.6200 2.6200 2.6200 -
Nov 15, 2023 2.6200 2.6200 2.6200 2.6200 2.6200 -
Nov 14, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 -
Nov 13, 2023 2.6200 2.6200 2.6200 2.6200 2.6200 -
Nov 10, 2023 2.6400 2.6400 2.6400 2.6400 2.6400 -
Nov 9, 2023 2.6600 2.6600 2.6600 2.6600 2.6600 -
Nov 8, 2023 2.6200 2.6200 2.6200 2.6200 2.6200 -
Nov 7, 2023 2.6600 2.6600 2.6600 2.6600 2.6600 -
Nov 6, 2023 2.6400 2.6400 2.6400 2.6400 2.6400 -
Nov 3, 2023 2.5600 2.5600 2.5600 2.5600 2.5600 -
Nov 2, 2023 2.5600 2.5600 2.5600 2.5600 2.5600 -
Nov 1, 2023 2.5600 2.5600 2.5600 2.5600 2.5600 -
Oct 31, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 -
Oct 30, 2023 2.5600 2.5600 2.5600 2.5600 2.5600 -
Oct 27, 2023 2.6200 2.6200 2.6200 2.6200 2.6200 -
Oct 26, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 25, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 24, 2023 2.6000 2.6400 2.6000 2.6400 2.6400 50
Oct 23, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 -
Oct 20, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 19, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 18, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 17, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 16, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 13, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 12, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 11, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 10, 2023 2.6800 2.6800 2.6800 2.6800 2.6800 -
Oct 9, 2023 2.6800 2.6800 2.6800 2.6800 2.6800 -
Oct 6, 2023 2.6800 2.6800 2.6800 2.6800 2.6800 -
Oct 5, 2023 2.6800 2.6800 2.6800 2.6800 2.6800 -
Oct 4, 2023 2.6800 2.6800 2.6800 2.6800 2.6800 -
Oct 3, 2023 2.6800 2.6800 2.6800 2.6800 2.6800 -
Oct 2, 2023 2.6800 2.6800 2.6800 2.6800 2.6800 -
Sep 29, 2023 2.6800 2.6800 2.6800 2.6800 2.6800 -
Sep 28, 2023 2.7600 2.7600 2.7600 2.7600 2.7600 -
Sep 27, 2023 2.7600 2.7600 2.7600 2.7600 2.7600 -
Sep 26, 2023 2.7600 2.7600 2.7600 2.7600 2.7600 -
Sep 25, 2023 2.6200 2.6200 2.6200 2.6200 2.6200 -
Sep 22, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 -
Sep 21, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 -
Sep 20, 2023 2.6200 2.6200 2.6200 2.6200 2.6200 -
Sep 19, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 -
Sep 18, 2023 2.6600 2.6600 2.6600 2.6600 2.6600 -
Sep 15, 2023 2.7200 2.7200 2.7200 2.7200 2.7200 -
Sep 14, 2023 2.7200 2.7200 2.7200 2.7200 2.7200 -
Sep 13, 2023 2.8000 2.8000 2.8000 2.8000 2.8000 -
Sep 12, 2023 2.8200 2.8200 2.8200 2.8200 2.8200 -
Sep 11, 2023 2.8400 2.8400 2.8400 2.8400 2.8400 -
Sep 8, 2023 2.8400 2.8400 2.8400 2.8400 2.8400 -
Sep 7, 2023 2.8200 2.8200 2.8200 2.8200 2.8200 -
Sep 6, 2023 2.8400 2.8400 2.8400 2.8400 2.8400 -
Sep 5, 2023 2.8200 2.8200 2.8200 2.8200 2.8200 -
Sep 4, 2023 2.8400 2.8400 2.8400 2.8400 2.8400 -
Sep 1, 2023 2.8400 2.8400 2.8400 2.8400 2.8400 -
Aug 31, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
Aug 30, 2023 2.8600 2.8600 2.8600 2.8600 2.8600 -
Aug 29, 2023 2.8600 2.8600 2.8600 2.8600 2.8600 -
Aug 28, 2023 2.8800 2.8800 2.8800 2.8800 2.8800 -
Aug 25, 2023 2.8600 2.8600 2.8600 2.8600 2.8600 -
Aug 24, 2023 2.8600 2.8600 2.8600 2.8600 2.8600 -
Aug 23, 2023 2.8600 2.8600 2.8600 2.8600 2.8600 -
Aug 22, 2023 2.8400 2.8400 2.8400 2.8400 2.8400 -
Aug 21, 2023 2.8800 2.8800 2.8800 2.8800 2.8800 -
Aug 18, 2023 2.8800 2.8800 2.8800 2.8800 2.8800 -
Aug 17, 2023 2.8600 2.8600 2.8600 2.8600 2.8600 -
Aug 16, 2023 2.8600 2.8600 2.8600 2.8600 2.8600 -
Aug 15, 2023 2.9200 2.9200 2.9200 2.9200 2.9200 -
Aug 14, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
Aug 11, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
Aug 10, 2023 2.9600 2.9600 2.9600 2.9600 2.9600 -
Aug 9, 2023 2.9600 2.9600 2.9600 2.9600 2.9600 -
Aug 8, 2023 2.9600 3.0200 2.9600 3.0200 3.0200 696
Aug 7, 2023 2.9800 2.9800 2.9800 2.9800 2.9800 -
Aug 4, 2023 2.9800 2.9800 2.9800 2.9800 2.9800 -
Aug 3, 2023 3.0000 3.0000 3.0000 3.0000 3.0000 -
Aug 2, 2023 3.0200 3.0200 3.0200 3.0200 3.0200 -
Aug 1, 2023 2.9400 2.9400 2.9400 2.9400 2.9400 -
Jul 31, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
Jul 28, 2023 2.9200 2.9200 2.9200 2.9200 2.9200 -
Jul 27, 2023 2.9800 2.9800 2.9800 2.9800 2.9800 -
Jul 26, 2023 2.9800 2.9800 2.9800 2.9800 2.9800 -
Jul 25, 2023 2.9800 2.9800 2.9800 2.9800 2.9800 -
Jul 24, 2023 2.9800 2.9800 2.9800 2.9800 2.9800 -
Jul 21, 2023 2.9400 2.9400 2.9400 2.9400 2.9400 -
Jul 20, 2023 2.9400 2.9400 2.9400 2.9400 2.9400 -
Jul 19, 2023 2.9600 2.9600 2.9600 2.9600 2.9600 -
Jul 18, 2023 3.0200 3.0200 3.0200 3.0200 3.0200 -
Jul 17, 2023 3.0200 3.0200 3.0200 3.0200 3.0200 -
Jul 14, 2023 3.0200 3.0200 3.0200 3.0200 3.0200 -
Jul 13, 2023 3.0400 3.0400 3.0400 3.0400 3.0400 -
Jul 12, 2023 3.0200 3.0200 3.0200 3.0200 3.0200 -
Jul 11, 2023 3.0200 3.0200 3.0200 3.0200 3.0200 -
Jul 10, 2023 3.0000 3.0000 3.0000 3.0000 3.0000 -
Jul 7, 2023 2.9600 2.9600 2.9600 2.9600 2.9600 -
Jul 6, 2023 2.9600 2.9600 2.9600 2.9600 2.9600 -
Jul 5, 2023 2.9600 2.9600 2.9600 2.9600 2.9600 -
Jul 4, 2023 2.9800 2.9800 2.9800 2.9800 2.9800 -
Jul 3, 2023 2.9800 2.9800 2.9800 2.9800 2.9800 -
Jun 30, 2023 2.9800 2.9800 2.9800 2.9800 2.9800 -
Jun 29, 2023 2.9800 3.0800 2.9800 3.0800 3.0800 200
Jun 28, 2023 3.0200 3.0800 3.0200 3.0800 3.0800 130
Jun 27, 2023 2.9800 3.0800 2.9800 3.0800 3.0800 1,378
Jun 26, 2023 2.9800 2.9800 2.9800 2.9800 2.9800 -
Jun 23, 2023 2.9800 2.9800 2.9800 2.9800 2.9800 -
Jun 22, 2023 2.9600 2.9600 2.9600 2.9600 2.9600 -
Jun 21, 2023 3.0200 3.0200 3.0200 3.0200 3.0200 -
Jun 20, 2023 2.9600 2.9800 2.9600 2.9800 2.9800 700
Jun 19, 2023 3.0000 3.0000 3.0000 3.0000 3.0000 -
Jun 16, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
Jun 15, 2023 2.8800 2.8800 2.8800 2.8800 2.8800 -
Jun 14, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
Jun 13, 2023 2.9200 2.9200 2.9200 2.9200 2.9200 -
Jun 12, 2023 2.9200 2.9200 2.9200 2.9200 2.9200 -
Jun 9, 2023 2.8800 2.8800 2.8800 2.8800 2.8800 -
Jun 8, 2023 2.9200 2.9200 2.9200 2.9200 2.9200 -
Jun 7, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
Jun 6, 2023 2.9200 2.9200 2.9200 2.9200 2.9200 -
Jun 5, 2023 2.9200 2.9200 2.9200 2.9200 2.9200 -
Jun 2, 2023 2.9200 2.9200 2.9200 2.9200 2.9200 -
Jun 1, 2023 2.9200 2.9200 2.9200 2.9200 2.9200 -
May 31, 2023 2.9400 2.9400 2.9400 2.9400 2.9400 -
May 30, 2023 2.9000 3.0600 2.9000 3.0600 3.0600 249
May 29, 2023 2.9200 2.9200 2.9200 2.9200 2.9200 -
May 26, 2023 2.9800 2.9800 2.9800 2.9800 2.9800 -
May 25, 2023 3.0200 3.0200 3.0200 3.0200 3.0200 -
May 24, 2023 3.0200 3.0200 3.0200 3.0200 3.0200 -
May 23, 2023 3.0200 3.0200 3.0200 3.0200 3.0200 -
May 22, 2023 3.0000 3.0000 3.0000 3.0000 3.0000 -
May 19, 2023 2.9800 2.9800 2.9800 2.9800 2.9800 -
May 18, 2023 2.9800 2.9800 2.9800 2.9800 2.9800 -
May 17, 2023 2.9800 2.9800 2.9800 2.9800 2.9800 -
May 16, 2023 3.0000 3.0200 3.0000 3.0200 3.0200 100
May 15, 2023 2.9600 3.1600 2.9600 3.1600 3.1600 2,000
May 12, 2023 2.9400 2.9400 2.9400 2.9400 2.9400 -
May 11, 2023 2.9400 2.9400 2.9400 2.9400 2.9400 -
May 10, 2023 2.9400 2.9400 2.9400 2.9400 2.9400 -
May 9, 2023 2.9200 2.9200 2.9200 2.9200 2.9200 -
May 8, 2023 2.8600 2.8600 2.8600 2.8600 2.8600 -
May 5, 2023 2.9200 2.9200 2.9200 2.9200 2.9200 -
May 4, 2023 2.9200 2.9200 2.9200 2.9200 2.9200 -
May 3, 2023 3.0000 3.0000 3.0000 3.0000 3.0000 -
May 2, 2023 3.0200 3.0200 3.0200 3.0200 3.0200 -
Apr 28, 2023 3.0200 3.0200 3.0200 3.0200 3.0200 -
Apr 27, 2023 3.0000 3.0000 3.0000 3.0000 3.0000 -
Apr 26, 2023 2.9800 3.0000 2.9800 3.0000 3.0000 715
Apr 25, 2023 3.0000 3.0000 3.0000 3.0000 3.0000 -
Apr 24, 2023 3.0200 3.0200 3.0200 3.0200 3.0200 -