Gesundheitswelt Chiemgau AG (MUN:JTH0)
Germany
· Delayed Price · Currency is EUR 11.50
-0.60 (-4.96%)
At close: Apr 28, 2026
MUN:JTH0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.10 | 12.10 | 11.50 | 11.50 | 11.50 | -4.96% | 500 |
| Apr 27, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Apr 24, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Apr 23, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Apr 22, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 7.27% | - |
| Apr 21, 2026 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 30 |
| Apr 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Apr 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Apr 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Apr 15, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -6.98% | - |
| Apr 14, 2026 | 12.00 | 12.90 | 12.00 | 12.90 | 12.90 | 7.50% | 12 |
| Apr 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Apr 10, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -6.25% | - |
| Apr 9, 2026 | 12.00 | 12.80 | 12.00 | 12.80 | 12.80 | 6.67% | 8 |
| Apr 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | - |
| Apr 7, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 2 |
| Apr 2, 2026 | 11.70 | 12.50 | 11.70 | 12.50 | 12.50 | 4.17% | 50 |
| Apr 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -5.51% | - |
| Mar 31, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Mar 30, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Mar 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 5.98% | - |
| Mar 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.31% | - |
| Mar 25, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -6.92% | - |
| Mar 24, 2026 | 12.50 | 13.00 | 12.50 | 13.00 | 13.00 | 11.11% | 20 |
| Mar 23, 2026 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -7.87% | - |
| Mar 20, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 3.25% | - |
| Mar 19, 2026 | 12.80 | 12.80 | 12.30 | 12.30 | 12.30 | -3.91% | - |
| Mar 18, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Mar 17, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Mar 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Mar 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Mar 12, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Mar 11, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Mar 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Mar 9, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Mar 6, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.03% | - |
| Mar 5, 2026 | 12.30 | 13.20 | 12.30 | 13.20 | 13.20 | 7.32% | 22 |
| Mar 4, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Mar 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Mar 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | 5 |
| Feb 27, 2026 | 12.80 | 12.80 | 12.30 | 12.30 | 12.30 | -3.91% | 9 |
| Feb 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 23, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.92% | - |
| Feb 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -4.69% | - |
| Feb 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 18, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 17, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 12, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 11, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.92% | - |
| Feb 10, 2026 | 12.80 | 12.80 | 12.20 | 12.20 | 12.20 | -4.69% | 156 |
| Feb 9, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 6, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.23% | - |
| Feb 4, 2026 | 12.80 | 12.80 | 12.40 | 12.40 | 12.40 | -3.13% | 104 |
| Feb 3, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.92% | - |
| Feb 2, 2026 | 12.90 | 12.90 | 12.20 | 12.20 | 12.20 | -5.43% | 130 |
| Jan 30, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 29, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 28, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Jan 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 4.96% | - |
| Jan 26, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.72% | 130 |
| Jan 23, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -5.22% | - |
| Jan 22, 2026 | 12.70 | 13.40 | 12.70 | 13.40 | 13.40 | 5.51% | 110 |
| Jan 21, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jan 20, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Jan 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Jan 16, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 8.26% | 25 |
| Jan 15, 2026 | 12.90 | 12.90 | 12.10 | 12.10 | 12.10 | -6.20% | - |
| Jan 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 1 |
| Jan 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 8, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 7, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 5, 2026 | 12.00 | 12.90 | 12.00 | 12.90 | 12.90 | -8.51% | - |
| Jan 2, 2026 | 12.50 | 14.10 | 12.50 | 14.10 | 14.10 | 11.02% | 1,500 |
| Dec 30, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Dec 29, 2025 | 13.20 | 13.20 | 12.70 | 12.70 | 12.70 | - | 10 |
| Dec 23, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Dec 22, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Dec 19, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Dec 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 4.10% | - |
| Dec 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 8.93% | - |
| Dec 16, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -8.20% | - |
| Dec 15, 2025 | 12.20 | 13.20 | 12.20 | 12.20 | 12.20 | - | 128 |
| Dec 12, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -3.17% | 241 |
| Dec 11, 2025 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | 13.51% | 100 |
| Dec 10, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -5.93% | - |
| Dec 9, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -7.81% | - |
| Dec 8, 2025 | 12.80 | 12.80 | 12.40 | 12.80 | 12.80 | -3.03% | 234 |
| Dec 5, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | 200 |
| Dec 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 2, 2025 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | 3.17% | 100 |
| Dec 1, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |