Midea Group Co., Ltd. (FRA:1520)
Germany
· Delayed Price · Currency is EUR 9.40
+0.05 (0.53%)
Last updated: Mar 9, 2026, 8:34 AM CET
Midea Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 0.53% | 214 |
| Mar 6, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Mar 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | 200 |
| Mar 3, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -5.50% | 710 |
| Feb 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 910 |
| Feb 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 900 |
| Feb 24, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -0.98% | 200 |
| Feb 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | 100 |
| Feb 19, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 4.00% | 3,400 |
| Feb 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 100 |
| Feb 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | 800 |
| Feb 16, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.07% | - |
| Feb 13, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Feb 12, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 2.09% | 2,542 |
| Feb 11, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.05% | - |
| Feb 10, 2026 | 9.55 | 9.75 | 9.55 | 9.75 | 9.75 | 2.09% | 1,000 |
| Feb 9, 2026 | 9.40 | 9.55 | 9.40 | 9.55 | 9.55 | 0.53% | 72 |
| Feb 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.55% | - |
| Feb 4, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 3.21% | 1,100 |
| Feb 2, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.63% | 800 |
| Jan 30, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Jan 29, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3.35% | 800 |
| Jan 28, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -2.19% | 100 |
| Jan 27, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% | 100 |
| Jan 26, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 85 |
| Jan 23, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Jan 22, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.60% | - |
| Jan 21, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.67% | 150 |
| Jan 15, 2026 | 9.45 | 9.45 | 9.35 | 9.35 | 9.35 | 0.54% | 1,369 |
| Jan 13, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.62% | 800 |
| Jan 12, 2026 | 9.45 | 9.55 | 9.40 | 9.55 | 9.55 | -1.04% | 830 |
| Jan 7, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | 1,730 |
| Jan 5, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | -4.00% | 1,155 |
| Jan 2, 2026 | 9.50 | 10.00 | 9.50 | 10.00 | 10.00 | 9.29% | 122 |
| Dec 30, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Dec 29, 2025 | 9.45 | 9.45 | 9.05 | 9.05 | 9.05 | -2.69% | 50 |
| Dec 23, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Dec 22, 2025 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | - | - |
| Dec 19, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Dec 18, 2025 | 9.35 | 9.40 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Dec 17, 2025 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | -3.09% | - |
| Dec 16, 2025 | 9.50 | 9.70 | 9.45 | 9.70 | 9.70 | 0.52% | 3 |
| Dec 15, 2025 | 9.60 | 9.65 | 9.50 | 9.65 | 9.65 | 1.05% | 50 |
| Dec 12, 2025 | 9.80 | 9.80 | 9.55 | 9.55 | 9.55 | -1.04% | 351 |
| Dec 11, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.02% | - |
| Dec 10, 2025 | 9.85 | 9.95 | 9.85 | 9.95 | 9.95 | -0.50% | 850 |
| Dec 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Dec 3, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | 3.65% | 800 |
| Dec 1, 2025 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Nov 25, 2025 | 9.65 | 9.65 | 9.55 | 9.65 | 9.65 | -1.03% | - |
| Nov 24, 2025 | 10.20 | 10.20 | 9.75 | 9.75 | 9.75 | 1.56% | 165 |
| Nov 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| Nov 20, 2025 | 10.10 | 10.10 | 9.65 | 9.75 | 9.75 | 3.17% | 437 |
| Nov 19, 2025 | 9.45 | 9.45 | 9.40 | 9.45 | 9.45 | 0.53% | - |
| Nov 18, 2025 | 9.40 | 9.40 | 9.35 | 9.40 | 9.40 | -2.08% | - |
| Nov 17, 2025 | 9.60 | 9.60 | 9.55 | 9.60 | 9.60 | -1.54% | - |
| Nov 13, 2025 | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | -2.50% | - |
| Nov 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4.17% | 550 |
| Nov 10, 2025 | 9.65 | 9.85 | 9.60 | 9.60 | 9.60 | 0.52% | 200 |
| Nov 7, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.69% | - |
| Nov 5, 2025 | 9.40 | 9.40 | 9.25 | 9.30 | 9.30 | 1.64% | - |
| Nov 3, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.66% | 800 |
| Oct 31, 2025 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 3.30% | 55 |
| Oct 30, 2025 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| Oct 28, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.14 | -1.08% | 250 |
| Oct 27, 2025 | 9.25 | 9.30 | 9.15 | 9.30 | 9.24 | 1.09% | 6,200 |
| Oct 24, 2025 | 9.30 | 9.30 | 9.20 | 9.20 | 9.14 | -1.08% | 100 |
| Oct 23, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.24 | 3.33% | 500 |
| Oct 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | 2.27% | 500 |
| Oct 17, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.74 | -3.30% | - |
| Oct 16, 2025 | 8.95 | 9.10 | 8.95 | 9.10 | 9.04 | 1.11% | 800 |
| Oct 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | 1.12% | 900 |
| Oct 13, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.84 | -0.56% | 110 |
| Oct 10, 2025 | 9.15 | 9.15 | 8.95 | 8.95 | 8.89 | -0.56% | 110 |
| Oct 9, 2025 | 9.00 | 9.25 | 9.00 | 9.00 | 8.94 | 2.27% | 155 |
| Oct 8, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.74 | -1.12% | - |
| Oct 7, 2025 | 8.70 | 8.90 | 8.70 | 8.90 | 8.84 | 1.14% | - |
| Oct 6, 2025 | 8.85 | 8.90 | 8.80 | 8.80 | 8.74 | -2.22% | - |
| Oct 3, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 8.94 | -2.70% | - |
| Oct 2, 2025 | 9.00 | 9.25 | 9.00 | 9.25 | 9.19 | 1.65% | 100 |
| Oct 1, 2025 | 8.90 | 9.10 | 8.90 | 9.10 | 9.04 | 2.25% | 541 |
| Sep 30, 2025 | 9.05 | 9.05 | 8.90 | 8.90 | 8.84 | -2.73% | 1,300 |
| Sep 29, 2025 | 9.15 | 9.15 | 9.00 | 9.15 | 9.09 | 0.55% | 500 |
| Sep 26, 2025 | 9.00 | 9.10 | 8.85 | 9.10 | 9.04 | 3.41% | 1,700 |
| Sep 25, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.74 | -2.22% | - |
| Sep 24, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 8.94 | 0.56% | - |
| Sep 23, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.89 | -2.19% | - |
| Sep 22, 2025 | 9.20 | 9.20 | 9.15 | 9.15 | 9.09 | -1.08% | 3,249 |
| Sep 19, 2025 | 9.25 | 9.25 | 9.15 | 9.25 | 9.19 | 1.65% | 110 |
| Sep 18, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.04 | -1.09% | - |
| Sep 17, 2025 | 9.20 | 9.25 | 9.20 | 9.20 | 9.14 | 1.10% | - |
| Sep 16, 2025 | 9.15 | 9.30 | 9.10 | 9.10 | 9.04 | -2.67% | 1,000 |
| Sep 15, 2025 | 9.30 | 9.50 | 9.30 | 9.35 | 9.29 | -0.53% | 500 |
| Sep 12, 2025 | 9.40 | 9.40 | 9.35 | 9.40 | 9.34 | -0.53% | 800 |
| Sep 11, 2025 | 9.60 | 9.60 | 9.45 | 9.45 | 9.39 | - | 800 |
| Sep 10, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.39 | -1.05% | - |
| Sep 9, 2025 | 9.45 | 9.55 | 9.45 | 9.55 | 9.49 | 1.06% | 16 |