MEDICLIN Aktiengesellschaft (ETR:MED)
Germany
· Delayed Price · Currency is EUR 3.420
-0.020 (-0.58%)
Apr 29, 2026, 5:35 PM CET
ETR:MED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | - | - | 303 |
| Apr 28, 2026 | 3.42 | 3.48 | 3.42 | 3.44 | 3.44 | -1.15% | 73 |
| Apr 27, 2026 | 3.42 | 3.56 | 3.40 | 3.48 | 3.48 | 2.35% | 5,994 |
| Apr 24, 2026 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | -1.73% | 11,808 |
| Apr 23, 2026 | 3.50 | 3.50 | 3.32 | 3.46 | 3.46 | 1.76% | 598 |
| Apr 22, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 1.19% | 6,080 |
| Apr 21, 2026 | 3.42 | 3.50 | 3.34 | 3.36 | 3.36 | -1.75% | 2,626 |
| Apr 20, 2026 | 3.40 | 3.42 | 3.32 | 3.42 | 3.42 | -0.58% | 1,907 |
| Apr 17, 2026 | 3.38 | 3.46 | 3.38 | 3.44 | 3.44 | - | 5,564 |
| Apr 16, 2026 | 3.50 | 3.50 | 3.28 | 3.44 | 3.44 | - | 41,091 |
| Apr 15, 2026 | 3.52 | 3.52 | 3.34 | 3.44 | 3.44 | 3.61% | 17,334 |
| Apr 14, 2026 | 3.58 | 3.58 | 3.30 | 3.32 | 3.32 | -5.14% | 14,778 |
| Apr 13, 2026 | 3.46 | 3.50 | 3.38 | 3.50 | 3.50 | -1.13% | 5,503 |
| Apr 10, 2026 | 3.56 | 3.60 | 3.48 | 3.54 | 3.54 | 2.91% | 13,002 |
| Apr 9, 2026 | 3.54 | 3.54 | 3.36 | 3.44 | 3.44 | -2.82% | 1,435 |
| Apr 8, 2026 | 3.28 | 3.54 | 3.28 | 3.54 | 3.54 | 0.57% | 13,665 |
| Apr 7, 2026 | 3.42 | 3.60 | 3.40 | 3.52 | 3.52 | 2.92% | 42,163 |
| Apr 2, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 0.59% | 1,960 |
| Apr 1, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | 0.59% | 2,637 |
| Mar 31, 2026 | 3.44 | 3.44 | 3.30 | 3.38 | 3.38 | -3.98% | 29,945 |
| Mar 30, 2026 | 3.52 | 3.52 | 3.42 | 3.52 | 3.52 | -2.76% | 14,903 |
| Mar 27, 2026 | 3.58 | 3.64 | 3.54 | 3.62 | 3.62 | 5.23% | 7,689 |
| Mar 26, 2026 | 3.64 | 3.64 | 3.44 | 3.44 | 3.44 | -4.97% | 8,884 |
| Mar 25, 2026 | 3.64 | 3.78 | 3.46 | 3.62 | 3.62 | 1.69% | 17,031 |
| Mar 24, 2026 | 3.50 | 3.56 | 3.32 | 3.56 | 3.56 | -5.82% | 11,740 |
| Mar 23, 2026 | 3.42 | 3.78 | 3.22 | 3.78 | 3.78 | 9.25% | 26,707 |
| Mar 20, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | - | 383 |
| Mar 19, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Mar 18, 2026 | 3.62 | 3.62 | 3.44 | 3.48 | 3.48 | -3.87% | 11,472 |
| Mar 17, 2026 | 3.50 | 3.74 | 3.50 | 3.62 | 3.62 | 3.43% | 13,301 |
| Mar 16, 2026 | 3.40 | 3.52 | 3.40 | 3.50 | 3.50 | -2.78% | 792 |
| Mar 13, 2026 | 3.46 | 3.64 | 3.46 | 3.60 | 3.60 | 5.26% | 526 |
| Mar 12, 2026 | 3.50 | 3.50 | 3.36 | 3.42 | 3.42 | -5.00% | 28,670 |
| Mar 11, 2026 | 3.66 | 3.74 | 3.52 | 3.60 | 3.60 | -1.64% | 14,846 |
| Mar 10, 2026 | 3.54 | 3.74 | 3.52 | 3.66 | 3.66 | 3.39% | 920 |
| Mar 9, 2026 | 3.78 | 3.78 | 3.40 | 3.54 | 3.54 | -6.35% | 35,395 |
| Mar 6, 2026 | 3.78 | 3.86 | 3.74 | 3.78 | 3.78 | - | 162 |
| Mar 5, 2026 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | 0.53% | 1,263 |
| Mar 4, 2026 | 3.68 | 3.80 | 3.64 | 3.76 | 3.76 | - | 12,588 |
| Mar 3, 2026 | 3.82 | 3.84 | 3.70 | 3.76 | 3.76 | -3.59% | 5,674 |
| Mar 2, 2026 | 4.00 | 4.00 | 3.84 | 3.90 | 3.90 | -1.52% | 3,397 |
| Feb 27, 2026 | 3.82 | 4.00 | 3.82 | 3.96 | 3.96 | 2.59% | 28,057 |
| Feb 26, 2026 | 3.86 | 3.88 | 3.86 | 3.86 | 3.86 | - | 6,355 |
| Feb 25, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 130 |
| Feb 24, 2026 | 3.88 | 3.90 | 3.86 | 3.86 | 3.86 | - | 7,002 |
| Feb 23, 2026 | 3.82 | 3.92 | 3.82 | 3.86 | 3.86 | 3.76% | 18,375 |
| Feb 20, 2026 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | 0.54% | 5 |
| Feb 19, 2026 | 3.82 | 3.88 | 3.62 | 3.70 | 3.70 | -0.54% | 4,128 |
| Feb 18, 2026 | 3.76 | 3.82 | 3.72 | 3.72 | 3.72 | 1.64% | 723 |
| Feb 17, 2026 | 3.62 | 3.72 | 3.54 | 3.66 | 3.66 | -1.08% | 10,818 |
| Feb 16, 2026 | 3.62 | 3.74 | 3.62 | 3.70 | 3.70 | 3.35% | 1,947 |
| Feb 13, 2026 | 3.82 | 3.82 | 3.50 | 3.58 | 3.58 | -7.25% | 17,748 |
| Feb 12, 2026 | 3.84 | 3.90 | 3.82 | 3.86 | 3.86 | - | 2,492 |
| Feb 11, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | - | 1,805 |
| Feb 10, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | -0.52% | 66 |
| Feb 9, 2026 | 3.86 | 3.90 | 3.86 | 3.88 | 3.88 | 0.52% | 3,878 |
| Feb 6, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -1.03% | 2,669 |
| Feb 5, 2026 | 3.90 | 3.90 | 3.82 | 3.90 | 3.90 | 0.52% | 6,875 |
| Feb 4, 2026 | 3.90 | 3.90 | 3.82 | 3.88 | 3.88 | - | 4,630 |
| Feb 3, 2026 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | -0.51% | 2,435 |
| Feb 2, 2026 | 3.88 | 3.92 | 3.88 | 3.90 | 3.90 | 0.52% | 7,151 |
| Jan 30, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | - | 5,099 |
| Jan 29, 2026 | 4.04 | 4.04 | 3.88 | 3.88 | 3.88 | -3.00% | 6,777 |
| Jan 28, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | 89 |
| Jan 27, 2026 | 4.04 | 4.04 | 3.98 | 4.02 | 4.02 | 1.01% | 3,351 |
| Jan 26, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | - | 15,324 |
| Jan 23, 2026 | 3.98 | 4.06 | 3.98 | 3.98 | 3.98 | 1.53% | 19,045 |
| Jan 22, 2026 | 3.96 | 4.02 | 3.92 | 3.92 | 3.92 | 1.03% | 2,100 |
| Jan 21, 2026 | 3.90 | 3.96 | 3.84 | 3.88 | 3.88 | -0.51% | 386 |
| Jan 20, 2026 | 3.84 | 3.96 | 3.80 | 3.90 | 3.90 | 0.52% | 9,585 |
| Jan 19, 2026 | 3.98 | 3.98 | 3.82 | 3.88 | 3.88 | -2.51% | 3,204 |
| Jan 16, 2026 | 3.84 | 4.02 | 3.84 | 3.98 | 3.98 | 4.74% | 10,247 |
| Jan 15, 2026 | 3.76 | 3.84 | 3.74 | 3.80 | 3.80 | 1.06% | 6,899 |
| Jan 14, 2026 | 3.80 | 3.80 | 3.70 | 3.76 | 3.76 | - | 1,201 |
| Jan 13, 2026 | 3.84 | 3.84 | 3.72 | 3.76 | 3.76 | 0.53% | 2,105 |
| Jan 12, 2026 | 3.68 | 3.84 | 3.68 | 3.74 | 3.74 | 0.54% | 16,187 |
| Jan 9, 2026 | 3.72 | 3.76 | 3.70 | 3.72 | 3.72 | 5.08% | 1,740 |
| Jan 8, 2026 | 3.66 | 3.66 | 3.48 | 3.54 | 3.54 | -3.28% | 7,825 |
| Jan 7, 2026 | 3.52 | 3.66 | 3.50 | 3.66 | 3.66 | 2.23% | 5,701 |
| Jan 6, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -1.10% | 1,152 |
| Jan 5, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 0.56% | 3,695 |
| Jan 2, 2026 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | -2.70% | 6,564 |
| Dec 30, 2025 | 3.60 | 3.70 | 3.56 | 3.70 | 3.70 | 3.35% | 705 |
| Dec 29, 2025 | 3.60 | 3.60 | 3.50 | 3.58 | 3.58 | 0.56% | 722 |
| Dec 23, 2025 | 3.50 | 3.62 | 3.50 | 3.56 | 3.56 | -1.66% | 1,006 |
| Dec 22, 2025 | 3.62 | 3.62 | 3.50 | 3.62 | 3.62 | - | 12,612 |
| Dec 19, 2025 | 3.60 | 3.62 | 3.58 | 3.62 | 3.62 | - | 1,213 |
| Dec 18, 2025 | 3.72 | 3.72 | 3.60 | 3.62 | 3.62 | -3.72% | 3,652 |
| Dec 17, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | 1.08% | 1 |
| Dec 16, 2025 | 3.78 | 3.78 | 3.70 | 3.72 | 3.72 | -1.06% | 2,920 |
| Dec 15, 2025 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | - | 1,823 |
| Dec 12, 2025 | 3.82 | 3.82 | 3.76 | 3.76 | 3.76 | - | 2,396 |
| Dec 11, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | - | 300 |
| Dec 10, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 112 |
| Dec 9, 2025 | 3.80 | 3.80 | 3.70 | 3.76 | 3.76 | - | 8,269 |
| Dec 8, 2025 | 3.84 | 3.84 | 3.74 | 3.76 | 3.76 | -0.53% | 9,146 |
| Dec 5, 2025 | 3.80 | 3.80 | 3.60 | 3.78 | 3.78 | - | 13,419 |
| Dec 4, 2025 | 3.70 | 3.84 | 3.50 | 3.78 | 3.78 | 6.18% | 37,729 |
| Dec 3, 2025 | 3.48 | 3.60 | 3.44 | 3.56 | 3.56 | 4.09% | 4,923 |
| Dec 2, 2025 | 3.36 | 3.42 | 3.36 | 3.42 | 3.42 | -0.58% | 477 |