Medtronic plc (ETR:2M6)
Germany
· Delayed Price · Currency is EUR 70.36
-0.62 (-0.87%)
Apr 28, 2026, 5:35 PM CET
Medtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.04 | 71.38 | 70.80 | 71.38 | - | 0.56% | 252 |
| Apr 27, 2026 | 70.84 | 71.36 | 70.44 | 70.98 | 70.98 | 0.08% | 1,937 |
| Apr 24, 2026 | 72.04 | 72.18 | 70.86 | 70.92 | 70.92 | -0.39% | 1,016 |
| Apr 23, 2026 | 70.92 | 72.04 | 70.92 | 71.20 | 71.20 | 0.23% | 2,635 |
| Apr 22, 2026 | 70.80 | 71.60 | 69.54 | 71.04 | 71.04 | -0.56% | 4,628 |
| Apr 21, 2026 | 72.72 | 72.84 | 71.38 | 71.44 | 71.44 | -2.78% | 1,955 |
| Apr 20, 2026 | 73.24 | 73.88 | 73.00 | 73.48 | 73.48 | -0.14% | 1,589 |
| Apr 17, 2026 | 73.04 | 73.64 | 72.50 | 73.58 | 73.58 | 0.19% | 851 |
| Apr 16, 2026 | 73.56 | 74.08 | 73.32 | 73.44 | 73.44 | 0.03% | 1,260 |
| Apr 15, 2026 | 75.18 | 75.18 | 73.36 | 73.42 | 73.42 | -2.24% | 204 |
| Apr 14, 2026 | 74.96 | 75.10 | 74.10 | 75.10 | 75.10 | 1.65% | 345 |
| Apr 13, 2026 | 74.32 | 74.50 | 73.88 | 73.88 | 73.88 | -0.83% | 309 |
| Apr 10, 2026 | 75.48 | 75.48 | 74.44 | 74.50 | 74.50 | -0.51% | 268 |
| Apr 9, 2026 | 75.84 | 76.10 | 74.88 | 74.88 | 74.88 | -0.43% | 994 |
| Apr 8, 2026 | 74.76 | 75.24 | 74.10 | 75.20 | 75.20 | 0.89% | 333 |
| Apr 7, 2026 | 75.02 | 75.90 | 74.00 | 74.54 | 74.54 | -0.41% | 641 |
| Apr 2, 2026 | 74.51 | 75.21 | 74.14 | 74.85 | 74.85 | 0.55% | 1,032 |
| Apr 1, 2026 | 75.25 | 75.25 | 73.79 | 74.44 | 74.44 | 0.36% | 431 |
| Mar 31, 2026 | 75.32 | 75.93 | 74.17 | 74.17 | 74.17 | -1.50% | 948 |
| Mar 30, 2026 | 75.38 | 76.15 | 75.30 | 75.30 | 75.30 | -0.45% | 678 |
| Mar 27, 2026 | 76.00 | 76.00 | 75.09 | 75.64 | 75.64 | -1.28% | 712 |
| Mar 26, 2026 | 76.86 | 77.16 | 75.56 | 76.62 | 76.01 | 1.24% | 198 |
| Mar 25, 2026 | 75.06 | 75.68 | 74.92 | 75.68 | 75.07 | 0.83% | 892 |
| Mar 24, 2026 | 75.90 | 75.90 | 74.91 | 75.06 | 74.46 | 0.31% | 1,913 |
| Mar 23, 2026 | 74.32 | 75.66 | 74.07 | 74.83 | 74.23 | -0.15% | 4,225 |
| Mar 20, 2026 | 75.38 | 75.38 | 74.77 | 74.94 | 74.34 | -0.93% | 791 |
| Mar 19, 2026 | 76.04 | 76.13 | 75.64 | 75.64 | 75.03 | -0.53% | 770 |
| Mar 18, 2026 | 77.51 | 77.51 | 75.89 | 76.04 | 75.43 | -1.00% | 550 |
| Mar 17, 2026 | 77.17 | 77.17 | 76.29 | 76.81 | 76.19 | 0.08% | 1,597 |
| Mar 16, 2026 | 76.11 | 76.82 | 75.95 | 76.75 | 76.14 | 0.33% | 1,508 |
| Mar 13, 2026 | 75.97 | 77.13 | 75.97 | 76.50 | 75.89 | 0.24% | 1,609 |
| Mar 12, 2026 | 76.67 | 78.20 | 75.95 | 76.32 | 75.71 | -0.93% | 1,525 |
| Mar 11, 2026 | 78.07 | 78.11 | 77.00 | 77.04 | 76.42 | -0.75% | 1,559 |
| Mar 10, 2026 | 79.49 | 79.49 | 76.78 | 77.62 | 77.00 | -0.96% | 1,626 |
| Mar 9, 2026 | 77.85 | 78.48 | 77.62 | 78.37 | 77.74 | -0.19% | 1,382 |
| Mar 6, 2026 | 81.26 | 81.26 | 78.02 | 78.52 | 77.89 | -2.47% | 2,490 |
| Mar 5, 2026 | 82.46 | 82.46 | 80.27 | 80.51 | 79.87 | -2.57% | 200 |
| Mar 4, 2026 | 82.62 | 83.53 | 82.52 | 82.63 | 81.97 | -0.71% | 651 |
| Mar 3, 2026 | 83.83 | 85.00 | 83.22 | 83.22 | 82.55 | -0.73% | 913 |
| Mar 2, 2026 | 81.98 | 83.83 | 81.98 | 83.83 | 83.16 | 1.77% | 1,484 |
| Feb 27, 2026 | 81.47 | 82.50 | 81.47 | 82.37 | 81.71 | 0.91% | 1,542 |
| Feb 26, 2026 | 81.42 | 82.48 | 81.42 | 81.63 | 80.98 | -0.21% | 1,390 |
| Feb 25, 2026 | 82.52 | 82.52 | 81.47 | 81.80 | 81.14 | -1.14% | 2,329 |
| Feb 24, 2026 | 83.61 | 84.00 | 82.74 | 82.74 | 82.08 | -0.92% | 985 |
| Feb 23, 2026 | 82.16 | 83.52 | 81.51 | 83.51 | 82.84 | 0.87% | 924 |
| Feb 20, 2026 | 83.79 | 83.94 | 82.20 | 82.79 | 82.13 | -0.42% | 1,312 |
| Feb 19, 2026 | 83.19 | 83.68 | 82.99 | 83.14 | 82.47 | 1.74% | 577 |
| Feb 18, 2026 | 81.63 | 82.10 | 81.31 | 81.72 | 81.07 | -0.56% | 863 |
| Feb 17, 2026 | 84.82 | 85.89 | 79.71 | 82.18 | 81.52 | -3.70% | 3,096 |
| Feb 16, 2026 | 84.83 | 85.34 | 83.61 | 85.34 | 84.66 | 0.07% | 898 |
| Feb 13, 2026 | 84.38 | 85.33 | 84.21 | 85.28 | 84.60 | -0.16% | 105 |
| Feb 12, 2026 | 85.38 | 85.71 | 85.03 | 85.42 | 84.74 | 1.78% | 298 |
| Feb 11, 2026 | 86.49 | 86.49 | 83.93 | 83.93 | 83.26 | -2.72% | 356 |
| Feb 10, 2026 | 86.03 | 86.28 | 84.67 | 86.28 | 85.59 | 0.84% | 1,115 |
| Feb 9, 2026 | 86.55 | 87.45 | 85.27 | 85.56 | 84.87 | -1.21% | 2,636 |
| Feb 6, 2026 | 88.28 | 88.28 | 86.61 | 86.61 | 85.92 | -2.01% | 1,356 |
| Feb 5, 2026 | 86.57 | 88.57 | 85.98 | 88.39 | 87.68 | 1.89% | 4,624 |
| Feb 4, 2026 | 87.06 | 89.21 | 86.75 | 86.75 | 86.06 | -2.04% | 2,280 |
| Feb 3, 2026 | 87.01 | 88.76 | 86.78 | 88.56 | 87.85 | 1.76% | 1,493 |
| Feb 2, 2026 | 86.60 | 87.45 | 86.30 | 87.03 | 86.33 | 1.87% | 1,636 |
| Jan 30, 2026 | 84.79 | 85.70 | 84.46 | 85.43 | 84.75 | 1.18% | 993 |
| Jan 29, 2026 | 84.66 | 84.70 | 83.80 | 84.43 | 83.75 | -0.41% | 746 |
| Jan 28, 2026 | 83.80 | 84.78 | 83.54 | 84.78 | 84.10 | -0.19% | 828 |
| Jan 27, 2026 | 84.81 | 84.94 | 83.83 | 84.94 | 84.26 | -0.65% | 4,000 |
| Jan 26, 2026 | 84.90 | 85.58 | 84.90 | 85.50 | 84.82 | -0.02% | 325 |
| Jan 23, 2026 | 86.85 | 86.85 | 85.37 | 85.52 | 84.84 | -1.62% | 1,936 |
| Jan 22, 2026 | 85.98 | 86.93 | 85.22 | 86.93 | 86.23 | 2.63% | 2,379 |
| Jan 21, 2026 | 84.00 | 85.44 | 83.69 | 84.70 | 84.02 | 2.46% | 1,603 |
| Jan 20, 2026 | 82.38 | 82.67 | 81.47 | 82.67 | 82.01 | -0.97% | 5,183 |
| Jan 19, 2026 | 82.27 | 84.07 | 82.27 | 83.48 | 82.81 | -0.81% | 265 |
| Jan 16, 2026 | 85.54 | 85.54 | 83.93 | 84.16 | 83.49 | -1.01% | 1,121 |
| Jan 15, 2026 | 84.90 | 85.25 | 84.51 | 85.02 | 84.34 | 2.36% | 507 |
| Jan 14, 2026 | 83.05 | 83.21 | 82.28 | 83.06 | 82.39 | -0.37% | 1,089 |
| Jan 13, 2026 | 83.52 | 83.66 | 82.78 | 83.37 | 82.70 | 0.97% | 1,725 |
| Jan 12, 2026 | 83.74 | 83.85 | 82.57 | 82.57 | 81.91 | -3.04% | 1,227 |
| Jan 9, 2026 | 84.91 | 85.16 | 84.58 | 85.16 | 84.48 | -0.71% | 1,235 |
| Jan 8, 2026 | 85.69 | 85.88 | 85.03 | 85.77 | 85.08 | 0.09% | 1,410 |
| Jan 7, 2026 | 85.78 | 86.43 | 85.53 | 85.69 | 85.00 | 0.59% | 1,156 |
| Jan 6, 2026 | 83.26 | 85.52 | 82.82 | 85.19 | 84.51 | 3.51% | 3,701 |
| Jan 5, 2026 | 81.99 | 82.56 | 81.64 | 82.30 | 81.64 | 0.93% | 861 |
| Jan 2, 2026 | 82.44 | 82.60 | 81.36 | 81.54 | 80.89 | -0.88% | 1,391 |
| Dec 30, 2025 | 81.19 | 82.55 | 81.19 | 82.26 | 81.60 | 0.43% | 1,114 |
| Dec 29, 2025 | 81.00 | 82.97 | 81.00 | 81.91 | 81.25 | -1.27% | 1,022 |
| Dec 23, 2025 | 83.22 | 83.22 | 82.36 | 82.96 | 81.70 | -0.20% | 513 |
| Dec 22, 2025 | 83.90 | 84.43 | 82.84 | 83.13 | 81.87 | -1.45% | 2,070 |
| Dec 19, 2025 | 84.69 | 84.69 | 83.70 | 84.35 | 83.07 | -0.07% | 772 |
| Dec 18, 2025 | 83.73 | 84.50 | 83.73 | 84.41 | 83.13 | 0.69% | 760 |
| Dec 17, 2025 | 83.56 | 83.83 | 83.47 | 83.83 | 82.55 | 0.99% | 2,906 |
| Dec 16, 2025 | 83.56 | 83.93 | 82.65 | 83.01 | 81.75 | -1.25% | 1,131 |
| Dec 15, 2025 | 85.72 | 85.72 | 84.06 | 84.06 | 82.78 | -1.08% | 847 |
| Dec 12, 2025 | 85.36 | 85.42 | 84.82 | 84.98 | 83.69 | -1.14% | 801 |
| Dec 11, 2025 | 85.94 | 86.25 | 85.66 | 85.96 | 84.65 | -0.15% | 627 |
| Dec 10, 2025 | 85.39 | 86.44 | 84.92 | 86.09 | 84.78 | -0.72% | 2,666 |
| Dec 9, 2025 | 87.00 | 87.17 | 86.41 | 86.71 | 85.39 | -1.30% | 992 |
| Dec 8, 2025 | 87.19 | 87.85 | 86.51 | 87.85 | 86.51 | -0.20% | 1,222 |
| Dec 5, 2025 | 87.62 | 88.30 | 87.18 | 88.03 | 86.69 | 0.36% | 1,311 |
| Dec 4, 2025 | 87.76 | 88.00 | 87.39 | 87.71 | 86.38 | 0.42% | 642 |
| Dec 3, 2025 | 87.80 | 88.48 | 87.31 | 87.34 | 86.01 | -1.20% | 1,766 |
| Dec 2, 2025 | 88.88 | 89.33 | 88.28 | 88.40 | 87.06 | -1.25% | 682 |
| Dec 1, 2025 | 90.60 | 90.67 | 89.52 | 89.52 | 88.16 | -1.09% | 1,290 |