MEDICLIN Aktiengesellschaft MED
XETR · Germany · Health Services
€5.10-0.20 (-3.77%)
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 | €5.10 | -3.77% | €5.30 | €5.30 | €5.00 | 9.44K |
| 2026-09-30 | €5.30 | 0.00% | €5.25 | €5.35 | €5.25 | 164 |
| 2026-09-29 | €5.30 | -1.85% | €5.30 | €5.35 | €5.25 | 1.31K |
| 2026-09-28 | €5.40 | +0.93% | €5.35 | €5.50 | €5.30 | 2.90K |
| 2026-09-25 | €5.35 | 0.00% | €5.35 | €5.40 | €5.25 | 2.52K |
| 2026-09-24 | €5.35 | -1.83% | €5.35 | €5.35 | €5.35 | 724 |
| 2026-09-23 | €5.45 | +1.87% | €5.35 | €5.45 | €5.30 | 1.11K |
| 2026-09-22 | €5.35 | 0.00% | €5.20 | €5.35 | €5.20 | 1.66K |
| 2026-09-21 | €5.35 | -2.73% | €5.40 | €5.40 | €5.20 | 14.75K |
| 2026-09-18 | €5.50 | -3.51% | €5.65 | €5.65 | €5.25 | 5.42K |
| 2026-09-17 | €5.70 | +0.88% | €5.75 | €5.75 | €5.60 | 1.49K |
| 2026-09-16 | €5.65 | +0.89% | €5.70 | €5.80 | €5.65 | 1.03K |
| 2026-09-15 | €5.60 | -0.88% | €5.55 | €5.75 | €5.50 | 3.44K |
| 2026-09-14 | €5.65 | -0.88% | €5.75 | €5.75 | €5.55 | 2.43K |
| 2026-09-11 | €5.70 | +2.70% | €5.50 | €5.70 | €5.50 | 6.29K |
| 2026-09-10 | €5.55 | 0.00% | €5.65 | €5.70 | €5.50 | 11.93K |
| 2026-09-09 | €5.55 | +1.83% | €5.45 | €5.55 | €5.45 | 4.99K |
| 2026-09-08 | €5.45 | -0.91% | €5.45 | €5.50 | €5.35 | 290 |
| 2026-09-07 | €5.50 | 0.00% | €5.50 | €5.55 | €5.35 | 1.00K |
| 2026-09-04 | €5.50 | 0.00% | €5.35 | €5.50 | €5.35 | 19 |
| 2026-09-03 | €5.50 | +1.85% | €5.40 | €5.55 | €5.40 | 1.15K |
| 2026-09-02 | €5.40 | 0.00% | €5.55 | €5.55 | €5.40 | 5 |
| 2026-09-01 | €5.40 | -1.82% | €5.55 | €5.60 | €5.40 | 2.97K |
| 2026-08-31 | €5.50 | 0.00% | €5.50 | €5.55 | €5.40 | 3.11K |
| 2026-08-28 | €5.50 | +0.92% | €5.40 | €5.50 | €5.40 | 1.27K |
| 2026-08-27 | €5.45 | 0.00% | €5.40 | €5.50 | €5.40 | 8.20K |
| 2026-08-26 | €5.45 | 0.00% | €5.40 | €5.45 | €5.40 | 1.34K |
| 2026-08-25 | €5.45 | -0.91% | €5.50 | €5.55 | €5.40 | 64.09K |
| 2026-08-24 | €5.50 | +8.91% | €4.96 | €5.60 | €4.96 | 24.52K |
| 2026-08-21 | €5.05 | +1.00% | €5.00 | €5.15 | €4.96 | 3.74K |
| 2026-08-20 | €5.00 | -0.99% | €5.10 | €5.10 | €4.96 | 481 |
| 2026-08-19 | €5.05 | 0.00% | €5.00 | €5.05 | €4.86 | 3.93K |
| 2026-08-18 | €5.05 | +1.00% | €5.10 | €5.25 | €4.98 | 5.99K |
| 2026-08-17 | €5.00 | +4.60% | €4.78 | €5.15 | €4.76 | 19.45K |
| 2026-08-14 | €4.78 | +1.70% | €4.78 | €4.78 | €4.78 | 0 |
| 2026-08-13 | €4.70 | 0.00% | €4.50 | €4.78 | €4.50 | 30.02K |
| 2026-08-12 | €4.70 | +2.62% | €4.54 | €4.78 | €4.54 | 3.66K |
| 2026-08-11 | €4.58 | +0.44% | €4.50 | €4.62 | €4.50 | 439 |
| 2026-08-10 | €4.56 | +6.05% | €4.36 | €4.74 | €4.36 | 42.71K |
| 2026-08-07 | €4.30 | +1.90% | €4.32 | €4.32 | €4.30 | 2 |
| 2026-08-06 | €4.22 | -2.31% | €4.30 | €4.30 | €4.10 | 3.65K |
| 2026-08-05 | €4.32 | -0.92% | €4.32 | €4.32 | €4.30 | 5.33K |
| 2026-08-04 | €4.36 | +6.34% | €4.18 | €4.40 | €4.18 | 69.56K |
| 2026-08-03 | €4.10 | -0.49% | €4.20 | €4.20 | €4.04 | 2.68K |
| 2026-07-31 | €4.12 | +0.49% | €4.20 | €4.20 | €4.04 | 542 |
| 2026-07-30 | €4.10 | -0.97% | €4.10 | €4.20 | €4.10 | 2.56K |
| 2026-07-29 | €4.14 | 0.00% | €4.16 | €4.20 | €4.10 | 3.75K |
| 2026-07-28 | €4.14 | -0.48% | €4.16 | €4.16 | €4.04 | 1.37K |
| 2026-07-27 | €4.16 | -2.35% | €4.26 | €4.26 | €4.08 | 15.80K |
| 2026-07-24 | €4.26 | +3.40% | €4.16 | €4.26 | €4.16 | 12.36K |
| 2026-07-23 | €4.12 | +0.49% | €4.10 | €4.16 | €4.08 | 1.03K |
| 2026-07-22 | €4.10 | -1.44% | €4.16 | €4.16 | €4.10 | 175 |
| 2026-07-21 | €4.16 | +0.48% | €4.08 | €4.16 | €4.08 | 801 |
| 2026-07-20 | €4.14 | -0.48% | €4.20 | €4.20 | €4.08 | 27 |
| 2026-07-17 | €4.16 | 0.00% | €4.16 | €4.18 | €4.16 | 100 |
| 2026-07-16 | €4.16 | +0.97% | €4.12 | €4.20 | €4.10 | 2.20K |
| 2026-07-15 | €4.12 | +0.49% | €4.10 | €4.20 | €4.08 | 4.73K |
| 2026-07-14 | €4.10 | +0.49% | €4.12 | €4.12 | €4.08 | 902 |
| 2026-07-13 | €4.08 | +0.99% | €4.04 | €4.10 | €4.04 | 2.87K |
| 2026-07-10 | €4.04 | 0.00% | €4.08 | €4.08 | €4.00 | 32 |
| 2026-07-09 | €4.04 | 0.00% | €4.04 | €4.04 | €4.00 | 4.49K |
| 2026-07-08 | €4.04 | +0.50% | €4.00 | €4.08 | €3.92 | 2.40K |
| 2026-07-07 | €4.02 | -0.99% | €4.02 | €4.02 | €3.92 | 2.17K |
| 2026-07-06 | €4.06 | +1.00% | €4.08 | €4.10 | €4.00 | 2.84K |
| 2026-07-03 | €4.02 | +1.52% | €3.96 | €4.02 | €3.96 | 4.22K |
| 2026-07-02 | €3.96 | -0.50% | €3.92 | €4.00 | €3.92 | 893 |
| 2026-07-01 | €3.98 | +0.51% | €4.00 | €4.00 | €3.98 | 501 |
| 2026-06-30 | €3.96 | 0.00% | €4.00 | €4.00 | €3.90 | 3.37K |
| 2026-06-29 | €3.96 | 0.00% | €3.90 | €4.00 | €3.90 | 876 |
| 2026-06-26 | €3.96 | -1.00% | €4.00 | €4.00 | €3.92 | 1.77K |
| 2026-06-25 | €4.00 | +1.01% | €4.00 | €4.00 | €3.98 | 5.86K |
| 2026-06-24 | €3.96 | -0.50% | €3.94 | €4.00 | €3.94 | 23.49K |
| 2026-06-23 | €3.98 | -0.50% | €3.96 | €3.98 | €3.96 | 408 |
| 2026-06-22 | €4.00 | -1.48% | €4.00 | €4.00 | €3.96 | 1.11K |
| 2026-06-19 | €4.06 | 0.00% | €4.06 | €4.06 | €4.06 | 1.99K |
| 2026-06-18 | €4.06 | +0.50% | €4.00 | €4.06 | €4.00 | 100 |
| 2026-06-17 | €4.04 | -0.98% | €4.18 | €4.18 | €4.04 | 1.01K |
| 2026-06-16 | €4.08 | -0.97% | €3.94 | €4.14 | €3.94 | 262 |
| 2026-06-15 | €4.12 | +1.48% | €4.06 | €4.18 | €4.06 | 7.03K |
| 2026-06-12 | €4.06 | +2.01% | €3.90 | €4.08 | €3.90 | 7.91K |
| 2026-06-11 | €3.98 | 0.00% | €3.96 | €3.98 | €3.96 | 644 |
| 2026-06-10 | €3.98 | -5.24% | €4.08 | €4.12 | €3.88 | 15.68K |
| 2026-06-09 | €4.20 | 0.00% | €4.20 | €4.20 | €4.18 | 8.63K |
| 2026-06-08 | €4.20 | 0.00% | €4.20 | €4.20 | €4.06 | 19.20K |
| 2026-06-05 | €4.20 | 0.00% | €4.10 | €4.20 | €4.10 | 0 |
| 2026-06-04 | €4.20 | +0.96% | €4.18 | €4.20 | €4.16 | 427 |
| 2026-06-03 | €4.16 | -0.48% | €4.26 | €4.26 | €4.04 | 6.55K |
| 2026-06-02 | €4.18 | +6.09% | €3.92 | €4.24 | €3.92 | 71.22K |
| 2026-06-01 | €3.94 | +5.35% | €3.80 | €4.00 | €3.80 | 50.49K |
| 2026-05-29 | €3.74 | -1.06% | €3.72 | €3.80 | €3.72 | 1.16K |