Medtronic plc (ETR:2M6)
Germany
· Delayed Price · Currency is EUR 88.03
+0.32 (0.36%)
At close: Dec 5, 2025
Medtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.62 | 88.30 | 87.18 | 88.03 | 88.03 | 0.36% | 1,311 |
| Dec 4, 2025 | 87.76 | 88.00 | 87.39 | 87.71 | 87.71 | 0.42% | 642 |
| Dec 3, 2025 | 87.80 | 88.48 | 87.31 | 87.34 | 87.34 | -1.20% | 1,766 |
| Dec 2, 2025 | 88.88 | 89.33 | 88.28 | 88.40 | 88.40 | -1.25% | 637 |
| Dec 1, 2025 | 90.60 | 90.67 | 89.52 | 89.52 | 89.52 | -1.09% | 1,290 |
| Nov 28, 2025 | 90.52 | 91.23 | 90.34 | 90.51 | 90.51 | 1.29% | 2,092 |
| Nov 27, 2025 | 91.07 | 91.07 | 87.70 | 89.36 | 89.36 | -2.09% | 1,554 |
| Nov 26, 2025 | 90.99 | 91.50 | 88.84 | 91.27 | 91.27 | 0.85% | 2,660 |
| Nov 25, 2025 | 89.90 | 90.72 | 88.71 | 90.50 | 90.50 | 1.46% | 4,621 |
| Nov 24, 2025 | 88.27 | 89.20 | 87.37 | 89.20 | 89.20 | 1.68% | 761 |
| Nov 21, 2025 | 86.80 | 87.73 | 86.26 | 87.73 | 87.73 | 1.26% | 332 |
| Nov 20, 2025 | 87.03 | 87.64 | 86.62 | 86.64 | 86.64 | -0.72% | 1,688 |
| Nov 19, 2025 | 87.96 | 88.58 | 86.83 | 87.27 | 87.27 | 0.32% | 2,723 |
| Nov 18, 2025 | 83.07 | 88.10 | 81.79 | 86.99 | 86.99 | 4.14% | 7,359 |
| Nov 17, 2025 | 82.90 | 83.54 | 81.78 | 83.53 | 83.53 | 1.48% | 1,342 |
| Nov 14, 2025 | 82.63 | 83.00 | 81.99 | 82.31 | 82.31 | -0.62% | 5,702 |
| Nov 13, 2025 | 82.57 | 82.94 | 81.54 | 82.82 | 82.82 | 0.05% | 534 |
| Nov 12, 2025 | 82.04 | 83.00 | 82.02 | 82.78 | 82.78 | 1.52% | 1,333 |
| Nov 11, 2025 | 80.40 | 82.00 | 79.76 | 81.54 | 81.54 | 2.37% | 1,464 |
| Nov 10, 2025 | 79.81 | 80.06 | 79.28 | 79.65 | 79.65 | 0.21% | 3,361 |
| Nov 7, 2025 | 78.45 | 79.48 | 78.40 | 79.48 | 79.48 | 1.90% | 183 |
| Nov 6, 2025 | 78.23 | 78.57 | 78.00 | 78.00 | 78.00 | 0.01% | 301 |
| Nov 5, 2025 | 78.92 | 78.92 | 77.79 | 77.99 | 77.99 | -0.52% | 614 |
| Nov 4, 2025 | 77.85 | 78.55 | 77.75 | 78.40 | 78.40 | 0.85% | 2,589 |
| Nov 3, 2025 | 79.33 | 79.33 | 77.36 | 77.74 | 77.74 | -1.36% | 1,603 |
| Oct 31, 2025 | 78.42 | 78.90 | 78.13 | 78.81 | 78.81 | -0.58% | 1,113 |
| Oct 30, 2025 | 79.12 | 79.52 | 78.72 | 79.27 | 79.27 | -0.06% | 497 |
| Oct 29, 2025 | 80.77 | 80.77 | 78.48 | 79.32 | 79.32 | -1.48% | 5,119 |
| Oct 28, 2025 | 80.65 | 80.82 | 80.51 | 80.51 | 80.51 | 0.14% | 465 |
| Oct 27, 2025 | 80.72 | 81.06 | 80.27 | 80.40 | 80.40 | 0.05% | 876 |
| Oct 24, 2025 | 81.47 | 81.47 | 80.36 | 80.36 | 80.36 | -0.45% | 569 |
| Oct 23, 2025 | 83.09 | 83.09 | 79.60 | 80.72 | 80.72 | -2.88% | 2,714 |
| Oct 22, 2025 | 83.20 | 83.68 | 82.58 | 83.11 | 83.11 | 0.68% | 2,841 |
| Oct 21, 2025 | 82.90 | 82.90 | 81.93 | 82.55 | 82.55 | 1.14% | 2,294 |
| Oct 20, 2025 | 82.67 | 82.67 | 81.49 | 81.62 | 81.62 | -0.02% | 1,754 |
| Oct 17, 2025 | 80.90 | 82.00 | 80.43 | 81.64 | 81.64 | -0.27% | 3,166 |
| Oct 16, 2025 | 81.67 | 82.29 | 81.32 | 81.86 | 81.86 | 0.10% | 2,273 |
| Oct 15, 2025 | 83.33 | 83.46 | 81.78 | 81.78 | 81.78 | -1.53% | 398 |
| Oct 14, 2025 | 82.35 | 83.05 | 82.14 | 83.05 | 83.05 | 0.08% | 807 |
| Oct 13, 2025 | 83.52 | 83.52 | 82.40 | 82.98 | 82.98 | 0.07% | 554 |
| Oct 10, 2025 | 83.64 | 83.76 | 82.78 | 82.92 | 82.92 | -0.92% | 576 |
| Oct 9, 2025 | 84.48 | 84.79 | 83.66 | 83.69 | 83.69 | -0.58% | 874 |
| Oct 8, 2025 | 84.57 | 84.87 | 83.21 | 84.18 | 84.18 | -0.36% | 363 |
| Oct 7, 2025 | 84.45 | 85.07 | 83.96 | 84.48 | 84.48 | 0.57% | 1,158 |
| Oct 6, 2025 | 83.40 | 84.23 | 83.06 | 84.00 | 84.00 | 1.66% | 2,080 |
| Oct 3, 2025 | 81.28 | 82.84 | 81.14 | 82.63 | 82.63 | 1.65% | 610 |
| Oct 2, 2025 | 80.40 | 81.60 | 79.95 | 81.29 | 81.29 | 3.12% | 2,711 |
| Oct 1, 2025 | 80.77 | 81.35 | 78.35 | 78.83 | 78.83 | -2.07% | 1,621 |
| Sep 30, 2025 | 79.62 | 80.55 | 79.61 | 80.50 | 80.50 | 0.64% | 363 |
| Sep 29, 2025 | 80.28 | 80.80 | 79.76 | 79.99 | 79.99 | -0.78% | 622 |
| Sep 26, 2025 | 80.69 | 80.69 | 79.70 | 80.62 | 80.62 | 0.79% | 356 |
| Sep 25, 2025 | 81.91 | 82.11 | 79.86 | 79.99 | 79.38 | -1.74% | 2,101 |
| Sep 24, 2025 | 81.99 | 81.99 | 80.34 | 81.41 | 80.79 | 0.92% | 1,557 |
| Sep 23, 2025 | 80.60 | 80.88 | 79.85 | 80.67 | 80.06 | 0.21% | 979 |
| Sep 22, 2025 | 78.90 | 81.32 | 78.90 | 80.50 | 79.89 | 0.09% | 1,165 |
| Sep 19, 2025 | 80.91 | 82.00 | 80.21 | 80.43 | 79.82 | 0.27% | 960 |
| Sep 18, 2025 | 80.15 | 80.48 | 79.90 | 80.21 | 79.60 | 1.11% | 360 |
| Sep 17, 2025 | 79.51 | 80.00 | 79.25 | 79.33 | 78.73 | -0.58% | 115 |
| Sep 16, 2025 | 79.26 | 80.26 | 78.90 | 79.79 | 79.18 | 0.21% | 256 |
| Sep 15, 2025 | 80.65 | 80.80 | 79.62 | 79.62 | 79.01 | -1.15% | 1,009 |
| Sep 12, 2025 | 80.70 | 81.08 | 80.11 | 80.55 | 79.94 | 0.93% | 2,013 |
| Sep 11, 2025 | 79.31 | 79.81 | 78.44 | 79.81 | 79.20 | 1.31% | 140 |
| Sep 10, 2025 | 77.88 | 80.40 | 77.88 | 78.78 | 78.18 | -1.67% | 1,044 |
| Sep 9, 2025 | 79.12 | 80.12 | 78.18 | 80.12 | 79.51 | 2.01% | 599 |
| Sep 8, 2025 | 79.43 | 79.56 | 78.01 | 78.54 | 77.94 | -1.13% | 406 |
| Sep 5, 2025 | 79.73 | 79.76 | 79.27 | 79.44 | 78.84 | -0.87% | 856 |
| Sep 4, 2025 | 79.57 | 80.27 | 78.90 | 80.14 | 79.53 | 1.58% | 615 |
| Sep 3, 2025 | 79.80 | 80.49 | 78.89 | 78.89 | 78.29 | -1.72% | 2,124 |
| Sep 2, 2025 | 79.85 | 80.27 | 78.55 | 80.27 | 79.66 | 0.59% | 1,710 |
| Sep 1, 2025 | 80.00 | 80.48 | 79.20 | 79.80 | 79.19 | 1.19% | 1,462 |
| Aug 29, 2025 | 78.85 | 79.39 | 78.34 | 78.86 | 78.26 | 0.34% | 1,247 |
| Aug 28, 2025 | 79.43 | 80.02 | 78.49 | 78.59 | 77.99 | -0.66% | 2,073 |
| Aug 27, 2025 | 77.49 | 80.17 | 77.49 | 79.11 | 78.51 | 0.13% | 734 |
| Aug 26, 2025 | 78.72 | 79.85 | 78.72 | 79.01 | 78.41 | - | 3,233 |
| Aug 25, 2025 | 79.06 | 79.72 | 78.38 | 79.01 | 78.41 | -0.10% | 1,604 |
| Aug 22, 2025 | 78.24 | 79.28 | 77.74 | 79.09 | 78.49 | -0.70% | 619 |
| Aug 21, 2025 | 79.05 | 80.28 | 79.05 | 79.65 | 79.04 | -0.98% | 1,315 |
| Aug 20, 2025 | 77.40 | 80.68 | 76.89 | 80.44 | 79.83 | 7.24% | 5,561 |
| Aug 19, 2025 | 80.20 | 85.75 | 75.01 | 75.01 | 74.44 | -6.07% | 10,193 |
| Aug 18, 2025 | 79.31 | 79.92 | 79.25 | 79.86 | 79.25 | 1.26% | 1,024 |
| Aug 15, 2025 | 79.05 | 79.21 | 78.70 | 78.87 | 78.27 | -0.24% | 293 |
| Aug 14, 2025 | 78.92 | 79.63 | 78.92 | 79.06 | 78.46 | 0.11% | 802 |
| Aug 13, 2025 | 78.36 | 78.97 | 78.18 | 78.97 | 78.37 | 0.19% | 952 |
| Aug 12, 2025 | 80.20 | 80.20 | 78.82 | 78.82 | 78.22 | -1.17% | 1,213 |
| Aug 11, 2025 | 78.05 | 80.50 | 77.92 | 79.75 | 79.14 | 1.18% | 2,913 |
| Aug 8, 2025 | 78.24 | 79.00 | 77.83 | 78.82 | 78.22 | 1.08% | 218 |
| Aug 7, 2025 | 76.26 | 77.98 | 76.26 | 77.98 | 77.39 | 1.15% | 26 |
| Aug 6, 2025 | 78.16 | 78.16 | 76.58 | 77.09 | 76.50 | -0.68% | 668 |
| Aug 5, 2025 | 77.60 | 77.81 | 77.37 | 77.62 | 77.03 | -0.08% | 448 |
| Aug 4, 2025 | 77.33 | 77.68 | 76.98 | 77.68 | 77.09 | 0.45% | 160 |
| Aug 1, 2025 | 79.35 | 79.35 | 76.89 | 77.33 | 76.74 | -2.94% | 411 |
| Jul 31, 2025 | 79.78 | 80.07 | 78.82 | 79.67 | 79.06 | 0.21% | 1,222 |
| Jul 30, 2025 | 80.22 | 80.53 | 79.50 | 79.50 | 78.90 | -0.84% | 131 |
| Jul 29, 2025 | 79.53 | 80.23 | 79.40 | 80.17 | 79.56 | 0.69% | 1,295 |
| Jul 28, 2025 | 79.67 | 79.99 | 79.20 | 79.62 | 79.01 | 1.07% | 414 |
| Jul 25, 2025 | 79.11 | 79.11 | 78.08 | 78.78 | 78.18 | 1.43% | 1,241 |
| Jul 24, 2025 | 79.15 | 79.15 | 77.67 | 77.67 | 77.08 | -0.10% | 565 |
| Jul 23, 2025 | 78.18 | 78.93 | 77.73 | 77.75 | 77.16 | 0.45% | 442 |
| Jul 22, 2025 | 76.53 | 77.40 | 76.26 | 77.40 | 76.81 | 0.03% | 269 |
| Jul 21, 2025 | 76.99 | 77.38 | 76.47 | 77.38 | 76.79 | 0.51% | 906 |