Medtronic plc (FRA:2M6)
Germany
· Delayed Price · Currency is EUR 87.49
-0.04 (-0.05%)
Last updated: Dec 5, 2025, 8:05 AM CET
Medtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.49 | 87.84 | 87.05 | 87.05 | 87.05 | -0.55% | 207 |
| Dec 4, 2025 | 87.51 | 87.80 | 87.49 | 87.53 | 87.53 | 0.19% | 833 |
| Dec 3, 2025 | 87.65 | 88.06 | 87.02 | 87.36 | 87.36 | -0.54% | 787 |
| Dec 2, 2025 | 88.78 | 89.37 | 87.64 | 87.83 | 87.83 | -1.54% | 862 |
| Dec 1, 2025 | 90.14 | 90.59 | 89.20 | 89.20 | 89.20 | -1.45% | 994 |
| Nov 28, 2025 | 90.00 | 91.08 | 90.00 | 90.51 | 90.51 | 1.69% | 446 |
| Nov 27, 2025 | 90.42 | 90.51 | 88.01 | 89.01 | 89.01 | -1.82% | 946 |
| Nov 26, 2025 | 91.45 | 91.45 | 90.66 | 90.66 | 90.66 | -0.58% | 555 |
| Nov 25, 2025 | 89.38 | 91.19 | 89.10 | 91.19 | 91.19 | 1.75% | 582 |
| Nov 24, 2025 | 87.90 | 89.84 | 87.56 | 89.62 | 89.62 | 2.03% | 1,679 |
| Nov 21, 2025 | 86.13 | 88.54 | 86.13 | 87.84 | 87.84 | 1.91% | 543 |
| Nov 20, 2025 | 86.60 | 87.24 | 85.95 | 86.19 | 86.19 | -0.74% | 248 |
| Nov 19, 2025 | 87.00 | 88.20 | 86.83 | 86.83 | 86.83 | -0.14% | 1,400 |
| Nov 18, 2025 | 82.77 | 88.13 | 80.50 | 86.95 | 86.95 | 4.27% | 1,139 |
| Nov 17, 2025 | 82.07 | 83.63 | 81.88 | 83.39 | 83.39 | 1.03% | 1,390 |
| Nov 14, 2025 | 82.33 | 82.80 | 82.10 | 82.54 | 82.54 | -0.08% | 288 |
| Nov 13, 2025 | 82.73 | 82.94 | 82.40 | 82.61 | 82.61 | -0.12% | 797 |
| Nov 12, 2025 | 82.47 | 82.81 | 82.12 | 82.71 | 82.71 | 0.68% | 336 |
| Nov 11, 2025 | 79.99 | 82.15 | 79.71 | 82.15 | 82.15 | 2.58% | 935 |
| Nov 10, 2025 | 79.50 | 80.08 | 79.37 | 80.08 | 80.08 | 0.68% | 663 |
| Nov 7, 2025 | 78.05 | 79.54 | 77.67 | 79.54 | 79.54 | 1.84% | 287 |
| Nov 6, 2025 | 78.24 | 78.56 | 77.87 | 78.10 | 78.10 | -0.69% | 362 |
| Nov 5, 2025 | 78.49 | 78.69 | 77.92 | 78.64 | 78.64 | -0.13% | 723 |
| Nov 4, 2025 | 78.10 | 78.74 | 77.48 | 78.74 | 78.74 | 0.61% | 574 |
| Nov 3, 2025 | 78.51 | 79.00 | 77.58 | 78.26 | 78.26 | -0.50% | 843 |
| Oct 31, 2025 | 78.19 | 79.12 | 78.19 | 78.65 | 78.65 | 0.14% | 885 |
| Oct 30, 2025 | 78.15 | 79.29 | 78.15 | 78.54 | 78.54 | -0.52% | 380 |
| Oct 29, 2025 | 80.30 | 80.50 | 78.90 | 78.95 | 78.95 | -1.37% | 204 |
| Oct 28, 2025 | 80.60 | 80.76 | 80.05 | 80.05 | 80.05 | -0.79% | 161 |
| Oct 27, 2025 | 81.03 | 81.03 | 80.25 | 80.69 | 80.69 | 0.09% | 322 |
| Oct 24, 2025 | 81.36 | 81.40 | 80.43 | 80.62 | 80.62 | -0.62% | 517 |
| Oct 23, 2025 | 82.66 | 82.98 | 79.50 | 81.12 | 81.12 | -1.79% | 975 |
| Oct 22, 2025 | 82.99 | 83.30 | 82.49 | 82.60 | 82.60 | -0.04% | 999 |
| Oct 21, 2025 | 82.59 | 82.66 | 82.15 | 82.63 | 82.63 | 0.13% | 1,200 |
| Oct 20, 2025 | 83.50 | 83.50 | 81.49 | 82.52 | 82.52 | 0.74% | 645 |
| Oct 17, 2025 | 80.45 | 81.96 | 80.26 | 81.91 | 81.91 | 0.80% | 1,236 |
| Oct 16, 2025 | 82.10 | 82.10 | 81.23 | 81.26 | 81.26 | -0.60% | 346 |
| Oct 15, 2025 | 83.21 | 83.21 | 80.96 | 81.75 | 81.75 | -1.55% | 58 |
| Oct 14, 2025 | 81.82 | 83.10 | 81.82 | 83.04 | 83.04 | 0.52% | 424 |
| Oct 13, 2025 | 83.11 | 83.11 | 82.19 | 82.61 | 82.61 | 0.56% | 324 |
| Oct 10, 2025 | 83.39 | 83.63 | 82.15 | 82.15 | 82.15 | -1.59% | 1,259 |
| Oct 9, 2025 | 84.01 | 84.49 | 83.31 | 83.48 | 83.48 | -1.09% | 50 |
| Oct 8, 2025 | 84.55 | 84.92 | 83.64 | 84.40 | 84.40 | -0.05% | 565 |
| Oct 7, 2025 | 83.89 | 84.68 | 83.89 | 84.44 | 84.44 | 0.54% | 1,691 |
| Oct 6, 2025 | 83.44 | 84.01 | 83.44 | 83.99 | 83.99 | 1.38% | 994 |
| Oct 3, 2025 | 81.50 | 82.87 | 81.50 | 82.85 | 82.85 | 1.68% | 40 |
| Oct 2, 2025 | 80.69 | 81.49 | 80.49 | 81.48 | 81.48 | 0.89% | 313 |
| Oct 1, 2025 | 80.53 | 81.15 | 78.31 | 80.76 | 80.76 | 0.15% | 275 |
| Sep 30, 2025 | 79.92 | 80.64 | 79.91 | 80.64 | 80.64 | 0.71% | 1,096 |
| Sep 29, 2025 | 80.43 | 80.66 | 79.82 | 80.07 | 80.07 | 0.01% | 1,120 |
| Sep 26, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | -1.77% | - |
| Sep 25, 2025 | 81.42 | 81.87 | 80.96 | 81.50 | 80.89 | 0.87% | 825 |
| Sep 24, 2025 | 80.52 | 80.88 | 80.16 | 80.80 | 80.20 | 0.37% | 2,276 |
| Sep 23, 2025 | 80.09 | 80.74 | 80.09 | 80.50 | 79.90 | 0.25% | 1,025 |
| Sep 22, 2025 | 81.25 | 81.28 | 80.26 | 80.30 | 79.70 | -0.17% | 394 |
| Sep 19, 2025 | 81.05 | 81.91 | 80.44 | 80.44 | 79.84 | 0.88% | 679 |
| Sep 18, 2025 | 80.30 | 80.30 | 79.74 | 79.74 | 79.15 | 0.57% | 310 |
| Sep 17, 2025 | 79.25 | 79.81 | 79.22 | 79.29 | 78.70 | 0.23% | 342 |
| Sep 16, 2025 | 79.23 | 79.41 | 79.11 | 79.11 | 78.52 | -0.42% | 703 |
| Sep 15, 2025 | 80.36 | 80.40 | 79.44 | 79.44 | 78.85 | -1.29% | 548 |
| Sep 12, 2025 | 80.21 | 80.52 | 80.21 | 80.48 | 79.88 | 0.79% | 1,581 |
| Sep 11, 2025 | 78.87 | 79.85 | 78.87 | 79.85 | 79.25 | 0.54% | 935 |
| Sep 10, 2025 | 80.58 | 80.58 | 79.42 | 79.42 | 78.83 | -0.34% | 590 |
| Sep 9, 2025 | 78.92 | 79.83 | 78.80 | 79.69 | 79.10 | 0.39% | 857 |
| Sep 8, 2025 | 79.22 | 79.74 | 79.22 | 79.38 | 78.79 | -0.14% | 219 |
| Sep 5, 2025 | 79.53 | 79.71 | 79.40 | 79.49 | 78.90 | -0.40% | 568 |
| Sep 4, 2025 | 78.96 | 80.14 | 78.96 | 79.81 | 79.21 | 1.26% | 280 |
| Sep 3, 2025 | 80.06 | 80.30 | 78.82 | 78.82 | 78.23 | -1.83% | 467 |
| Sep 2, 2025 | 78.96 | 80.31 | 78.96 | 80.29 | 79.69 | 0.99% | 359 |
| Sep 1, 2025 | 78.91 | 79.93 | 78.91 | 79.50 | 78.91 | 0.72% | 1,714 |
| Aug 29, 2025 | 78.56 | 79.08 | 78.50 | 78.93 | 78.34 | 0.66% | 232 |
| Aug 28, 2025 | 79.07 | 79.07 | 78.41 | 78.41 | 77.82 | -0.76% | 4 |
| Aug 27, 2025 | 79.24 | 79.69 | 79.01 | 79.01 | 78.42 | 0.10% | 730 |
| Aug 26, 2025 | 79.46 | 79.78 | 78.77 | 78.93 | 78.34 | -0.03% | 607 |
| Aug 25, 2025 | 78.75 | 79.39 | 78.70 | 78.95 | 78.36 | 0.65% | 1,448 |
| Aug 22, 2025 | 78.44 | 78.44 | 78.44 | 78.44 | 77.85 | -1.32% | - |
| Aug 21, 2025 | 79.92 | 79.92 | 79.49 | 79.49 | 78.90 | -1.11% | 570 |
| Aug 20, 2025 | 77.02 | 80.38 | 76.90 | 80.38 | 79.78 | 4.88% | 953 |
| Aug 19, 2025 | 80.10 | 85.47 | 75.53 | 76.64 | 76.07 | -3.96% | 2,342 |
| Aug 18, 2025 | 79.32 | 79.80 | 79.32 | 79.80 | 79.20 | 1.15% | 157 |
| Aug 15, 2025 | 79.00 | 79.10 | 78.50 | 78.89 | 78.30 | -0.52% | 377 |
| Aug 14, 2025 | 79.16 | 79.62 | 79.16 | 79.30 | 78.71 | 0.88% | 422 |
| Aug 13, 2025 | 78.63 | 78.63 | 78.61 | 78.61 | 78.02 | -0.56% | 98 |
| Aug 12, 2025 | 79.78 | 79.78 | 79.05 | 79.05 | 78.46 | -0.96% | 120 |
| Aug 11, 2025 | 79.57 | 79.82 | 79.56 | 79.82 | 79.22 | 1.19% | 335 |
| Aug 8, 2025 | 78.31 | 78.88 | 78.10 | 78.88 | 78.29 | 0.64% | 434 |
| Aug 7, 2025 | 76.44 | 78.38 | 76.44 | 78.38 | 77.80 | 0.91% | 324 |
| Aug 6, 2025 | 77.60 | 77.86 | 77.32 | 77.67 | 77.09 | 0.05% | 1,262 |
| Aug 5, 2025 | 77.63 | 77.95 | 77.63 | 77.63 | 77.05 | 0.12% | 665 |
| Aug 4, 2025 | 77.28 | 77.64 | 77.01 | 77.54 | 76.96 | -2.26% | 1,289 |
| Aug 1, 2025 | 78.82 | 79.33 | 78.68 | 79.33 | 78.74 | -0.34% | 275 |
| Jul 31, 2025 | 80.50 | 80.60 | 79.50 | 79.60 | 79.01 | -0.88% | 380 |
| Jul 30, 2025 | 80.00 | 80.50 | 79.68 | 80.31 | 79.71 | 0.25% | 1,180 |
| Jul 29, 2025 | 79.43 | 80.11 | 79.43 | 80.11 | 79.51 | 0.68% | 486 |
| Jul 28, 2025 | 79.47 | 79.66 | 79.22 | 79.57 | 78.98 | 1.48% | 2,115 |
| Jul 25, 2025 | 78.63 | 78.63 | 78.41 | 78.41 | 77.82 | 0.22% | 390 |
| Jul 24, 2025 | 78.06 | 78.53 | 77.92 | 78.24 | 77.66 | 0.10% | 1,072 |
| Jul 23, 2025 | 78.21 | 78.95 | 77.16 | 78.16 | 77.58 | 1.34% | 2,036 |
| Jul 22, 2025 | 76.62 | 77.13 | 76.21 | 77.13 | 76.55 | 0.21% | 1,436 |
| Jul 21, 2025 | 77.00 | 77.04 | 76.72 | 76.97 | 76.40 | -0.12% | 357 |