Medtronic plc (FRA:2M6)
Germany
· Delayed Price · Currency is EUR 78.20
-1.84 (-2.30%)
At close: Mar 6, 2026
Medtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 80.07 | 80.07 | 78.11 | 78.20 | 78.20 | -2.30% | 324 |
| Mar 5, 2026 | 82.10 | 82.21 | 79.89 | 80.04 | 80.04 | -2.62% | 320 |
| Mar 4, 2026 | 82.66 | 83.69 | 82.19 | 82.19 | 82.19 | -1.25% | 430 |
| Mar 3, 2026 | 83.24 | 84.21 | 82.54 | 83.23 | 83.23 | -0.80% | 549 |
| Mar 2, 2026 | 82.27 | 84.20 | 81.90 | 83.90 | 83.90 | 1.66% | 215 |
| Feb 27, 2026 | 81.87 | 82.83 | 81.87 | 82.53 | 82.53 | 0.44% | 720 |
| Feb 26, 2026 | 81.75 | 82.17 | 81.59 | 82.17 | 82.17 | 0.32% | 74 |
| Feb 25, 2026 | 81.86 | 82.45 | 81.38 | 81.91 | 81.91 | -0.50% | 9,727 |
| Feb 24, 2026 | 83.82 | 83.92 | 82.32 | 82.32 | 82.32 | -1.59% | 2,076 |
| Feb 23, 2026 | 81.91 | 83.65 | 81.80 | 83.65 | 83.65 | 1.68% | 498 |
| Feb 20, 2026 | 83.09 | 83.25 | 82.08 | 82.27 | 82.27 | -0.64% | 616 |
| Feb 19, 2026 | 83.46 | 83.89 | 82.80 | 82.80 | 82.80 | -0.81% | 1,094 |
| Feb 18, 2026 | 81.68 | 83.48 | 81.25 | 83.48 | 83.48 | 2.61% | 840 |
| Feb 17, 2026 | 84.01 | 84.75 | 79.00 | 81.36 | 81.36 | -3.15% | 1,343 |
| Feb 16, 2026 | 84.50 | 85.34 | 84.01 | 84.01 | 84.01 | 0.30% | 1,061 |
| Feb 13, 2026 | 84.80 | 85.65 | 83.76 | 83.76 | 83.76 | -1.38% | 1,293 |
| Feb 12, 2026 | 85.31 | 85.66 | 84.93 | 84.93 | 84.93 | -0.09% | 1,070 |
| Feb 11, 2026 | 85.14 | 85.48 | 83.57 | 85.01 | 85.01 | -0.13% | 819 |
| Feb 10, 2026 | 85.22 | 86.52 | 84.67 | 85.12 | 85.12 | -0.07% | 839 |
| Feb 9, 2026 | 86.72 | 87.78 | 85.18 | 85.18 | 85.18 | -2.27% | 1,178 |
| Feb 6, 2026 | 87.25 | 87.69 | 86.50 | 87.16 | 87.16 | -0.18% | 1,250 |
| Feb 5, 2026 | 86.26 | 88.19 | 85.97 | 87.32 | 87.32 | 1.18% | 1,790 |
| Feb 4, 2026 | 87.05 | 89.01 | 85.79 | 86.30 | 86.30 | -1.32% | 1,451 |
| Feb 3, 2026 | 87.06 | 88.59 | 86.69 | 87.45 | 87.45 | 0.66% | 723 |
| Feb 2, 2026 | 86.01 | 87.33 | 86.01 | 86.88 | 86.88 | 0.15% | 794 |
| Jan 30, 2026 | 84.58 | 86.75 | 84.09 | 86.75 | 86.75 | 3.19% | 602 |
| Jan 29, 2026 | 84.15 | 84.72 | 83.57 | 84.07 | 84.07 | -0.43% | 903 |
| Jan 28, 2026 | 84.08 | 84.62 | 83.84 | 84.43 | 84.43 | 1.09% | 665 |
| Jan 27, 2026 | 84.93 | 85.37 | 83.52 | 83.52 | 83.52 | -1.46% | 957 |
| Jan 26, 2026 | 85.13 | 85.89 | 84.76 | 84.76 | 84.76 | -0.75% | 1,550 |
| Jan 23, 2026 | 86.27 | 86.42 | 85.20 | 85.40 | 85.40 | -1.02% | 1,330 |
| Jan 22, 2026 | 85.76 | 86.88 | 85.43 | 86.28 | 86.28 | 0.54% | 954 |
| Jan 21, 2026 | 84.20 | 85.82 | 84.07 | 85.82 | 85.82 | 2.06% | 1,855 |
| Jan 20, 2026 | 82.21 | 84.09 | 81.68 | 84.09 | 84.09 | 1.24% | 1,344 |
| Jan 19, 2026 | 82.60 | 84.49 | 82.60 | 83.06 | 83.06 | -0.59% | 3,780 |
| Jan 16, 2026 | 85.37 | 85.53 | 83.55 | 83.55 | 83.55 | -1.73% | 460 |
| Jan 15, 2026 | 84.99 | 85.35 | 84.52 | 85.02 | 85.02 | 0.57% | 832 |
| Jan 14, 2026 | 82.56 | 84.54 | 82.39 | 84.54 | 84.54 | 2.11% | 875 |
| Jan 13, 2026 | 83.54 | 83.54 | 82.61 | 82.79 | 82.79 | -0.31% | 891 |
| Jan 12, 2026 | 83.98 | 83.98 | 82.25 | 83.05 | 83.05 | -0.97% | 723 |
| Jan 9, 2026 | 84.64 | 85.19 | 83.56 | 83.86 | 83.86 | -1.25% | 381 |
| Jan 8, 2026 | 85.01 | 85.85 | 84.92 | 84.92 | 84.92 | -0.66% | 2,298 |
| Jan 7, 2026 | 85.54 | 86.12 | 85.14 | 85.48 | 85.48 | -0.36% | 950 |
| Jan 6, 2026 | 83.22 | 85.79 | 82.89 | 85.79 | 85.79 | 3.29% | 737 |
| Jan 5, 2026 | 82.22 | 83.06 | 81.66 | 83.06 | 83.06 | 1.47% | 946 |
| Jan 2, 2026 | 81.80 | 81.88 | 81.41 | 81.86 | 81.86 | 0.33% | 240 |
| Dec 30, 2025 | 81.51 | 81.71 | 81.51 | 81.59 | 81.59 | -0.04% | 255 |
| Dec 29, 2025 | 81.51 | 82.01 | 81.50 | 81.62 | 81.62 | -1.03% | 734 |
| Dec 23, 2025 | 83.05 | 83.80 | 82.47 | 82.47 | 81.87 | -0.70% | 766 |
| Dec 22, 2025 | 84.42 | 84.44 | 82.94 | 83.05 | 82.44 | -1.31% | 880 |
| Dec 19, 2025 | 84.02 | 84.45 | 83.81 | 84.15 | 83.54 | 0.13% | 170 |
| Dec 18, 2025 | 83.66 | 84.33 | 83.66 | 84.04 | 83.43 | 0.44% | 619 |
| Dec 17, 2025 | 83.45 | 84.13 | 83.33 | 83.67 | 83.06 | 0.55% | 290 |
| Dec 16, 2025 | 83.32 | 83.98 | 82.96 | 83.21 | 82.60 | -0.94% | 489 |
| Dec 15, 2025 | 85.21 | 85.35 | 83.94 | 84.00 | 83.39 | -1.25% | 1,350 |
| Dec 12, 2025 | 84.84 | 85.49 | 84.31 | 85.06 | 84.44 | 0.13% | 415 |
| Dec 11, 2025 | 85.52 | 86.07 | 84.79 | 84.95 | 84.33 | -1.55% | 1,496 |
| Dec 10, 2025 | 85.51 | 86.29 | 85.51 | 86.29 | 85.66 | 0.69% | 240 |
| Dec 9, 2025 | 86.88 | 87.38 | 85.70 | 85.70 | 85.07 | -1.46% | 925 |
| Dec 8, 2025 | 87.17 | 87.68 | 86.66 | 86.97 | 86.33 | -0.09% | 586 |
| Dec 5, 2025 | 87.49 | 87.84 | 87.05 | 87.05 | 86.41 | -0.55% | 207 |
| Dec 4, 2025 | 87.51 | 87.80 | 87.49 | 87.53 | 86.89 | 0.19% | 833 |
| Dec 3, 2025 | 87.65 | 88.06 | 87.02 | 87.36 | 86.72 | -0.54% | 787 |
| Dec 2, 2025 | 88.78 | 89.37 | 87.64 | 87.83 | 87.19 | -1.54% | 862 |
| Dec 1, 2025 | 90.14 | 90.59 | 89.20 | 89.20 | 88.55 | -1.45% | 994 |
| Nov 28, 2025 | 90.00 | 91.08 | 90.00 | 90.51 | 89.85 | 1.69% | 446 |
| Nov 27, 2025 | 90.42 | 90.51 | 88.01 | 89.01 | 88.36 | -1.82% | 946 |
| Nov 26, 2025 | 91.45 | 91.45 | 90.66 | 90.66 | 90.00 | -0.58% | 555 |
| Nov 25, 2025 | 89.38 | 91.19 | 89.10 | 91.19 | 90.52 | 1.75% | 582 |
| Nov 24, 2025 | 87.90 | 89.84 | 87.56 | 89.62 | 88.97 | 2.03% | 1,679 |
| Nov 21, 2025 | 86.13 | 88.54 | 86.13 | 87.84 | 87.20 | 1.91% | 543 |
| Nov 20, 2025 | 86.60 | 87.24 | 85.95 | 86.19 | 85.56 | -0.74% | 248 |
| Nov 19, 2025 | 87.00 | 88.20 | 86.83 | 86.83 | 86.20 | -0.14% | 1,400 |
| Nov 18, 2025 | 82.77 | 88.13 | 80.50 | 86.95 | 86.31 | 4.27% | 1,139 |
| Nov 17, 2025 | 82.07 | 83.63 | 81.88 | 83.39 | 82.78 | 1.03% | 1,390 |
| Nov 14, 2025 | 82.33 | 82.80 | 82.10 | 82.54 | 81.94 | -0.08% | 288 |
| Nov 13, 2025 | 82.73 | 82.94 | 82.40 | 82.61 | 82.01 | -0.12% | 797 |
| Nov 12, 2025 | 82.47 | 82.81 | 82.12 | 82.71 | 82.11 | 0.68% | 336 |
| Nov 11, 2025 | 79.99 | 82.15 | 79.71 | 82.15 | 81.55 | 2.58% | 935 |
| Nov 10, 2025 | 79.50 | 80.08 | 79.37 | 80.08 | 79.49 | 0.68% | 663 |
| Nov 7, 2025 | 78.05 | 79.54 | 77.67 | 79.54 | 78.96 | 1.84% | 287 |
| Nov 6, 2025 | 78.24 | 78.56 | 77.87 | 78.10 | 77.53 | -0.69% | 362 |
| Nov 5, 2025 | 78.49 | 78.69 | 77.92 | 78.64 | 78.07 | -0.13% | 723 |
| Nov 4, 2025 | 78.10 | 78.74 | 77.48 | 78.74 | 78.16 | 0.61% | 574 |
| Nov 3, 2025 | 78.51 | 79.00 | 77.58 | 78.26 | 77.69 | -0.50% | 843 |
| Oct 31, 2025 | 78.19 | 79.12 | 78.19 | 78.65 | 78.08 | 0.14% | 885 |
| Oct 30, 2025 | 78.15 | 79.29 | 78.15 | 78.54 | 77.97 | -0.52% | 380 |
| Oct 29, 2025 | 80.30 | 80.50 | 78.90 | 78.95 | 78.37 | -1.37% | 204 |
| Oct 28, 2025 | 80.60 | 80.76 | 80.05 | 80.05 | 79.47 | -0.79% | 161 |
| Oct 27, 2025 | 81.03 | 81.03 | 80.25 | 80.69 | 80.10 | 0.09% | 322 |
| Oct 24, 2025 | 81.36 | 81.40 | 80.43 | 80.62 | 80.03 | -0.62% | 517 |
| Oct 23, 2025 | 82.66 | 82.98 | 79.50 | 81.12 | 80.53 | -1.79% | 975 |
| Oct 22, 2025 | 82.99 | 83.30 | 82.49 | 82.60 | 82.00 | -0.04% | 999 |
| Oct 21, 2025 | 82.59 | 82.66 | 82.15 | 82.63 | 82.03 | 0.13% | 1,200 |
| Oct 20, 2025 | 83.50 | 83.50 | 81.49 | 82.52 | 81.92 | 0.74% | 645 |
| Oct 17, 2025 | 80.45 | 81.96 | 80.26 | 81.91 | 81.31 | 0.80% | 1,236 |
| Oct 16, 2025 | 82.10 | 82.10 | 81.23 | 81.26 | 80.67 | -0.60% | 346 |
| Oct 15, 2025 | 83.21 | 83.21 | 80.96 | 81.75 | 81.15 | -1.55% | 58 |
| Oct 14, 2025 | 81.82 | 83.10 | 81.82 | 83.04 | 82.43 | 0.52% | 424 |
| Oct 13, 2025 | 83.11 | 83.11 | 82.19 | 82.61 | 82.01 | 0.56% | 324 |