MPH Health Care AG 93M1
XETR · Germany · Finance
€27.10-0.40 (-1.45%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €27.10 | -1.45% | €27.80 | €27.80 | €27.10 | 288 |
| 2026-09-30 | €27.50 | +0.73% | €27.50 | €27.80 | €27.00 | 938 |
| 2026-09-29 | €27.30 | +5.41% | €25.90 | €27.80 | €25.90 | 4.66K |
| 2026-09-28 | €25.90 | -0.38% | €26.00 | €26.30 | €25.90 | 50 |
| 2026-09-25 | €26.00 | 0.00% | €26.30 | €26.30 | €25.90 | 609 |
| 2026-09-24 | €26.00 | -1.14% | €26.30 | €26.30 | €26.00 | 486 |
| 2026-09-23 | €26.30 | +0.77% | €26.40 | €26.60 | €26.10 | 260 |
| 2026-09-22 | €26.10 | 0.00% | €26.20 | €26.60 | €26.10 | 401 |
| 2026-09-21 | €26.10 | -1.14% | €26.40 | €26.60 | €26.10 | 626 |
| 2026-09-18 | €26.40 | -1.86% | €27.00 | €27.20 | €26.20 | 2.93K |
| 2026-09-17 | €26.90 | -0.74% | €27.50 | €27.60 | €26.60 | 2.67K |
| 2026-09-16 | €27.10 | -0.73% | €27.80 | €27.80 | €27.10 | 1.22K |
| 2026-09-15 | €27.30 | -2.85% | €28.60 | €28.60 | €27.30 | 893 |
| 2026-09-14 | €28.10 | +1.08% | €27.80 | €28.40 | €27.80 | 2.01K |
| 2026-09-11 | €27.80 | +2.96% | €26.80 | €27.80 | €26.80 | 2.27K |
| 2026-09-10 | €27.00 | +1.89% | €26.60 | €27.00 | €26.40 | 1.13K |
| 2026-09-09 | €26.50 | +1.15% | €26.20 | €26.80 | €26.20 | 5.48K |
| 2026-09-08 | €26.20 | -0.76% | €26.60 | €26.60 | €26.20 | 824 |
| 2026-09-07 | €26.40 | +2.72% | €25.90 | €26.80 | €25.90 | 2.51K |
| 2026-09-04 | €25.70 | -0.77% | €25.90 | €26.00 | €25.60 | 2.25K |
| 2026-09-03 | €25.90 | +4.44% | €24.50 | €26.40 | €24.50 | 9.13K |
| 2026-09-02 | €24.80 | 0.00% | €24.80 | €24.80 | €24.60 | 1.83K |
| 2026-09-01 | €24.80 | -0.40% | €24.90 | €24.90 | €24.60 | 1.08K |
| 2026-08-31 | €24.90 | -0.80% | €25.00 | €25.00 | €24.70 | 894 |
| 2026-08-28 | €25.10 | 0.00% | €25.20 | €25.20 | €25.10 | 428 |
| 2026-08-27 | €25.10 | +0.80% | €25.10 | €25.20 | €24.90 | 668 |
| 2026-08-26 | €24.90 | +2.05% | €24.40 | €25.00 | €24.40 | 595 |
| 2026-08-25 | €24.40 | +0.41% | €24.30 | €24.60 | €24.30 | 572 |
| 2026-08-24 | €24.30 | +1.67% | €24.20 | €24.50 | €24.20 | 15.85K |
| 2026-08-21 | €23.90 | +0.42% | €23.70 | €24.10 | €23.70 | 78 |
| 2026-08-20 | €23.80 | -1.24% | €23.90 | €24.00 | €23.80 | 528 |
| 2026-08-19 | €24.10 | -0.41% | €24.20 | €24.30 | €23.90 | 2.32K |
| 2026-08-18 | €24.20 | +0.41% | €24.10 | €24.30 | €23.90 | 1.08K |
| 2026-08-17 | €24.10 | +2.12% | €23.80 | €24.10 | €23.80 | 699 |
| 2026-08-14 | €23.60 | -1.67% | €23.80 | €23.90 | €23.40 | 4.05K |
| 2026-08-13 | €24.00 | +1.27% | €23.90 | €24.70 | €23.70 | 2.10K |
| 2026-08-12 | €23.70 | -2.07% | €24.20 | €24.50 | €23.50 | 2.65K |
| 2026-08-11 | €24.20 | +0.41% | €24.00 | €24.70 | €24.00 | 1.18K |
| 2026-08-10 | €24.10 | -0.41% | €24.40 | €24.40 | €24.10 | 1.31K |
| 2026-08-07 | €24.20 | 0.00% | €24.40 | €24.40 | €24.10 | 157 |
| 2026-08-06 | €24.20 | -1.63% | €24.50 | €24.50 | €24.20 | 881 |
| 2026-08-05 | €24.60 | 0.00% | €24.50 | €24.80 | €24.50 | 25 |
| 2026-08-04 | €24.60 | +0.41% | €24.90 | €25.40 | €24.50 | 1.30K |
| 2026-08-03 | €24.50 | +1.66% | €24.40 | €25.10 | €24.30 | 1.68K |
| 2026-07-31 | €24.10 | -0.82% | €24.50 | €24.50 | €24.10 | 1.05K |
| 2026-07-30 | €24.30 | -0.41% | €24.50 | €24.50 | €24.30 | 23 |
| 2026-07-29 | €24.40 | +3.83% | €23.40 | €24.50 | €23.40 | 2.24K |
| 2026-07-28 | €23.50 | -2.49% | €23.80 | €23.80 | €23.40 | 1.40K |
| 2026-07-27 | €24.10 | 0.00% | €24.00 | €24.60 | €24.00 | 578 |
| 2026-07-24 | €24.10 | +2.12% | €23.60 | €25.00 | €23.50 | 2.81K |
| 2026-07-23 | €23.60 | -1.26% | €24.20 | €24.20 | €23.60 | 329 |
| 2026-07-22 | €23.90 | -0.83% | €24.10 | €24.30 | €23.60 | 1.53K |
| 2026-07-21 | €24.10 | -1.23% | €24.80 | €24.80 | €24.00 | 1.43K |
| 2026-07-20 | €24.40 | 0.00% | €24.30 | €24.70 | €24.30 | 726 |
| 2026-07-17 | €24.40 | -0.81% | €24.90 | €25.10 | €24.40 | 1.49K |
| 2026-07-16 | €24.60 | -1.99% | €25.00 | €25.00 | €24.50 | 2.11K |
| 2026-07-15 | €25.10 | 0.00% | €25.10 | €25.50 | €24.70 | 3.99K |
| 2026-07-14 | €25.10 | +0.40% | €24.80 | €25.50 | €23.20 | 8.61K |
| 2026-07-13 | €25.00 | +0.81% | €24.30 | €25.40 | €24.20 | 2.54K |
| 2026-07-10 | €24.80 | -15.07% | €25.00 | €25.40 | €24.70 | 3.56K |
| 2026-07-09 | €29.20 | +1.39% | €29.00 | €29.50 | €27.00 | 11.85K |
| 2026-07-08 | €28.80 | -1.71% | €29.30 | €29.30 | €28.00 | 11.79K |
| 2026-07-07 | €29.30 | +0.34% | €29.30 | €29.30 | €29.00 | 12.68K |
| 2026-07-06 | €29.20 | +0.34% | €29.20 | €29.60 | €29.00 | 8.97K |
| 2026-07-03 | €29.10 | 0.00% | €29.10 | €29.20 | €28.40 | 4.37K |
| 2026-07-02 | €29.10 | -0.68% | €29.00 | €29.40 | €28.70 | 9.75K |
| 2026-07-01 | €29.30 | -0.68% | €29.70 | €29.70 | €28.90 | 10.21K |
| 2026-06-30 | €29.50 | +2.08% | €28.80 | €29.50 | €28.60 | 8.02K |
| 2026-06-29 | €28.90 | +0.70% | €28.70 | €29.10 | €28.60 | 5.32K |
| 2026-06-26 | €28.70 | -1.03% | €29.00 | €29.10 | €28.60 | 2.63K |
| 2026-06-25 | €29.00 | +2.47% | €28.50 | €29.00 | €28.50 | 1.98K |
| 2026-06-24 | €28.30 | -1.39% | €28.90 | €29.00 | €28.20 | 2.21K |
| 2026-06-23 | €28.70 | -1.03% | €29.00 | €29.00 | €28.70 | 438 |
| 2026-06-22 | €29.00 | -0.34% | €29.10 | €29.10 | €28.70 | 1.18K |
| 2026-06-19 | €29.10 | +0.34% | €29.00 | €29.10 | €28.90 | 192 |
| 2026-06-18 | €29.00 | +0.69% | €28.80 | €29.30 | €28.80 | 4.39K |
| 2026-06-17 | €28.80 | +0.35% | €28.70 | €28.90 | €28.70 | 281 |
| 2026-06-16 | €28.70 | +1.41% | €28.80 | €29.00 | €28.50 | 1.83K |
| 2026-06-15 | €28.30 | +2.17% | €27.90 | €28.70 | €27.60 | 2.82K |
| 2026-06-12 | €27.70 | +0.73% | €27.80 | €28.00 | €27.70 | 636 |
| 2026-06-11 | €27.50 | -1.08% | €27.60 | €27.80 | €27.50 | 1.22K |
| 2026-06-10 | €27.80 | -0.36% | €28.30 | €28.30 | €27.40 | 2.53K |
| 2026-06-09 | €27.90 | -1.76% | €28.70 | €28.70 | €27.90 | 2.54K |
| 2026-06-08 | €28.40 | +6.77% | €26.80 | €28.50 | €26.40 | 10.79K |
| 2026-06-05 | €26.60 | +0.76% | €26.50 | €27.40 | €26.10 | 7.60K |
| 2026-06-04 | €26.40 | 0.00% | €26.30 | €26.40 | €26.00 | 3.66K |
| 2026-06-03 | €26.40 | +0.38% | €26.50 | €27.30 | €26.30 | 10.64K |
| 2026-06-02 | €26.30 | 0.00% | €26.50 | €26.50 | €26.20 | 2.70K |
| 2026-06-01 | €26.30 | -0.38% | €26.50 | €26.50 | €26.20 | 885 |
| 2026-05-29 | €26.40 | -0.38% | €26.50 | €26.50 | €26.40 | 820 |