Medtronic plc (VIE:MDT)
Austria
· Delayed Price · Currency is EUR 78.19
-0.44 (-0.56%)
Last updated: Mar 9, 2026, 3:30 PM CET
Medtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 80.67 | 80.67 | 78.63 | 78.63 | 78.63 | -2.46% | - |
| Mar 5, 2026 | 82.30 | 83.60 | 80.61 | 80.61 | 80.61 | -2.74% | 122 |
| Mar 4, 2026 | 82.85 | 83.23 | 82.85 | 82.88 | 82.88 | -0.36% | - |
| Mar 3, 2026 | 83.71 | 84.07 | 83.18 | 83.18 | 83.18 | -0.76% | - |
| Mar 2, 2026 | 82.16 | 83.82 | 82.16 | 83.82 | 83.82 | 1.77% | 61 |
| Feb 27, 2026 | 81.87 | 82.36 | 81.87 | 82.36 | 82.36 | 0.83% | - |
| Feb 26, 2026 | 81.82 | 82.24 | 81.68 | 81.68 | 81.68 | 0.02% | - |
| Feb 25, 2026 | 82.09 | 82.29 | 81.66 | 81.66 | 81.66 | -1.35% | - |
| Feb 24, 2026 | 83.77 | 83.82 | 82.78 | 82.78 | 82.78 | -0.17% | - |
| Feb 23, 2026 | 82.07 | 82.92 | 81.81 | 82.92 | 82.92 | 0.25% | 30 |
| Feb 20, 2026 | 83.33 | 83.33 | 82.71 | 82.71 | 82.71 | -0.49% | - |
| Feb 19, 2026 | 83.60 | 83.69 | 83.12 | 83.12 | 83.12 | 1.66% | - |
| Feb 18, 2026 | 81.71 | 81.76 | 81.59 | 81.76 | 81.76 | -0.22% | - |
| Feb 17, 2026 | 85.34 | 85.58 | 80.71 | 81.94 | 81.94 | -3.16% | 433 |
| Feb 16, 2026 | 84.26 | 85.12 | 84.26 | 84.61 | 84.61 | -0.75% | - |
| Feb 13, 2026 | 84.91 | 85.46 | 84.60 | 85.25 | 85.25 | -0.25% | - |
| Feb 12, 2026 | 84.98 | 85.46 | 84.98 | 85.46 | 85.46 | 1.81% | 1 |
| Feb 11, 2026 | 85.37 | 85.37 | 83.94 | 83.94 | 83.94 | -2.80% | - |
| Feb 10, 2026 | 85.41 | 86.36 | 85.18 | 86.36 | 86.36 | 0.89% | - |
| Feb 9, 2026 | 86.77 | 87.35 | 85.60 | 85.60 | 85.60 | -1.22% | - |
| Feb 6, 2026 | 87.48 | 88.09 | 86.66 | 86.66 | 86.66 | -1.96% | 122 |
| Feb 5, 2026 | 86.18 | 88.39 | 86.18 | 88.39 | 88.39 | 1.60% | - |
| Feb 4, 2026 | 87.32 | 87.97 | 87.00 | 87.00 | 87.00 | -1.69% | - |
| Feb 3, 2026 | 86.89 | 88.50 | 86.89 | 88.50 | 88.50 | 1.71% | - |
| Feb 2, 2026 | 86.60 | 87.03 | 86.60 | 87.01 | 87.01 | 1.81% | - |
| Jan 30, 2026 | 84.33 | 85.46 | 84.33 | 85.46 | 85.46 | 1.06% | - |
| Jan 29, 2026 | 84.36 | 84.56 | 84.36 | 84.56 | 84.56 | -0.26% | - |
| Jan 28, 2026 | 83.99 | 84.78 | 83.90 | 84.78 | 84.78 | -0.22% | - |
| Jan 27, 2026 | 85.06 | 85.06 | 83.98 | 84.97 | 84.97 | -0.57% | - |
| Jan 26, 2026 | 85.16 | 85.46 | 85.08 | 85.46 | 85.46 | -0.01% | - |
| Jan 23, 2026 | 86.64 | 86.64 | 85.47 | 85.47 | 85.47 | -1.48% | 46 |
| Jan 22, 2026 | 85.80 | 86.75 | 85.44 | 86.75 | 86.75 | 2.41% | - |
| Jan 21, 2026 | 84.20 | 84.86 | 83.77 | 84.71 | 84.71 | 2.58% | 28 |
| Jan 20, 2026 | 82.30 | 82.58 | 81.72 | 82.58 | 82.58 | -1.31% | - |
| Jan 19, 2026 | 82.80 | 84.01 | 82.80 | 83.68 | 83.68 | -0.53% | 122 |
| Jan 16, 2026 | 85.32 | 85.32 | 84.13 | 84.13 | 84.13 | -1.01% | - |
| Jan 15, 2026 | 84.87 | 85.04 | 84.53 | 84.99 | 84.99 | 2.37% | 10 |
| Jan 14, 2026 | 82.88 | 84.49 | 82.88 | 83.02 | 83.02 | -0.29% | - |
| Jan 13, 2026 | 83.31 | 83.31 | 83.04 | 83.26 | 83.26 | 0.90% | 140 |
| Jan 12, 2026 | 83.57 | 83.66 | 82.52 | 82.52 | 82.52 | -1.42% | - |
| Jan 9, 2026 | 84.86 | 85.06 | 83.71 | 83.71 | 83.71 | -2.34% | - |
| Jan 8, 2026 | 85.52 | 85.72 | 85.39 | 85.72 | 85.72 | 0.19% | - |
| Jan 7, 2026 | 85.84 | 86.54 | 85.56 | 85.56 | 85.56 | 0.52% | - |
| Jan 6, 2026 | 82.76 | 85.12 | 82.76 | 85.12 | 85.12 | 3.44% | - |
| Jan 5, 2026 | 82.29 | 82.37 | 81.87 | 82.29 | 82.29 | 0.90% | - |
| Jan 2, 2026 | 81.93 | 82.30 | 81.56 | 81.56 | 81.56 | -0.27% | - |
| Dec 30, 2025 | 81.59 | 81.83 | 81.59 | 81.78 | 81.78 | -0.27% | - |
| Dec 29, 2025 | 82.13 | 82.19 | 81.81 | 82.00 | 82.00 | -2.62% | - |
| Dec 22, 2025 | 84.27 | 84.27 | 84.21 | 84.21 | 83.61 | -0.15% | - |
| Dec 19, 2025 | 84.19 | 84.46 | 84.08 | 84.34 | 83.74 | -0.04% | - |
| Dec 18, 2025 | 83.98 | 84.37 | 83.90 | 84.37 | 83.77 | 0.73% | - |
| Dec 17, 2025 | 83.72 | 83.89 | 83.47 | 83.76 | 83.16 | 0.83% | - |
| Dec 16, 2025 | 83.81 | 85.38 | 83.07 | 83.07 | 82.48 | -1.19% | - |
| Dec 15, 2025 | 85.29 | 85.32 | 84.07 | 84.07 | 83.47 | -1.05% | - |
| Dec 12, 2025 | 85.13 | 85.47 | 84.96 | 84.96 | 84.35 | -1.07% | 125 |
| Dec 11, 2025 | 85.75 | 86.20 | 85.75 | 85.88 | 85.27 | -0.26% | - |
| Dec 10, 2025 | 85.58 | 86.10 | 85.56 | 86.10 | 85.48 | -0.47% | - |
| Dec 9, 2025 | 86.94 | 87.38 | 86.51 | 86.51 | 85.89 | -1.56% | - |
| Dec 8, 2025 | 87.05 | 87.88 | 86.78 | 87.88 | 87.25 | -0.14% | - |
| Dec 5, 2025 | 87.66 | 88.00 | 87.40 | 88.00 | 87.37 | 0.34% | - |
| Dec 4, 2025 | 88.00 | 88.00 | 87.19 | 87.70 | 87.07 | 0.40% | 15 |
| Dec 3, 2025 | 87.78 | 87.92 | 87.35 | 87.35 | 86.72 | -1.14% | - |
| Dec 2, 2025 | 88.91 | 89.05 | 88.36 | 88.36 | 87.73 | -1.37% | - |
| Dec 1, 2025 | 90.06 | 90.56 | 89.59 | 89.59 | 88.95 | -0.97% | - |
| Nov 28, 2025 | 90.75 | 91.06 | 90.47 | 90.47 | 89.82 | 1.07% | - |
| Nov 27, 2025 | 89.90 | 90.31 | 88.82 | 89.51 | 88.87 | -1.90% | - |
| Nov 26, 2025 | 91.19 | 91.24 | 90.88 | 91.24 | 90.59 | 0.84% | - |
| Nov 25, 2025 | 89.56 | 90.48 | 88.96 | 90.48 | 89.83 | 2.70% | - |
| Nov 24, 2025 | 88.27 | 88.27 | 87.39 | 88.10 | 87.47 | 0.54% | 1 |
| Nov 21, 2025 | 86.17 | 87.63 | 86.17 | 87.63 | 87.00 | 1.19% | - |
| Nov 20, 2025 | 87.11 | 87.13 | 86.60 | 86.60 | 85.98 | -0.85% | - |
| Nov 19, 2025 | 87.66 | 87.66 | 87.33 | 87.34 | 86.71 | 0.74% | - |
| Nov 18, 2025 | 83.03 | 87.57 | 82.56 | 86.70 | 86.08 | 3.70% | 208 |
| Nov 17, 2025 | 82.43 | 83.61 | 82.36 | 83.61 | 83.01 | 1.65% | - |
| Nov 14, 2025 | 82.68 | 82.68 | 82.25 | 82.25 | 81.66 | -0.56% | - |
| Nov 13, 2025 | 82.62 | 82.71 | 81.73 | 82.71 | 82.12 | 0.06% | - |
| Nov 12, 2025 | 82.38 | 82.66 | 82.29 | 82.66 | 82.07 | 2.91% | - |
| Nov 11, 2025 | 80.30 | 80.32 | 79.94 | 80.32 | 79.75 | 0.96% | - |
| Nov 10, 2025 | 80.08 | 80.08 | 79.36 | 79.56 | 78.99 | 0.23% | - |
| Nov 7, 2025 | 78.27 | 79.38 | 77.78 | 79.38 | 78.81 | 1.83% | - |
| Nov 6, 2025 | 78.43 | 78.43 | 77.95 | 77.95 | 77.39 | 0.06% | - |
| Nov 5, 2025 | 78.73 | 78.81 | 77.90 | 77.90 | 77.34 | -0.61% | - |
| Nov 4, 2025 | 77.94 | 78.63 | 77.70 | 78.38 | 77.82 | 0.69% | - |
| Nov 3, 2025 | 78.59 | 78.97 | 77.84 | 77.84 | 77.28 | -1.28% | - |
| Oct 31, 2025 | 78.31 | 79.10 | 78.31 | 78.85 | 78.29 | -0.55% | - |
| Oct 30, 2025 | 79.21 | 79.29 | 78.90 | 79.29 | 78.72 | -0.04% | - |
| Oct 29, 2025 | 80.30 | 80.30 | 78.79 | 79.32 | 78.75 | -1.51% | - |
| Oct 28, 2025 | 80.71 | 80.71 | 80.54 | 80.54 | 79.96 | 0.14% | - |
| Oct 27, 2025 | 80.75 | 80.75 | 80.43 | 80.43 | 79.85 | -0.10% | - |
| Oct 24, 2025 | 81.22 | 81.33 | 80.51 | 80.51 | 79.93 | -0.46% | 68 |
| Oct 23, 2025 | 82.92 | 83.04 | 80.88 | 80.88 | 80.30 | -2.72% | 210 |
| Oct 22, 2025 | 82.83 | 83.28 | 82.76 | 83.14 | 82.55 | 0.73% | - |
| Oct 21, 2025 | 82.69 | 82.69 | 82.28 | 82.54 | 81.95 | 0.32% | - |
| Oct 20, 2025 | 82.94 | 82.94 | 82.27 | 82.28 | 81.69 | 0.69% | - |
| Oct 17, 2025 | 80.93 | 81.72 | 80.70 | 81.72 | 81.14 | -0.12% | - |
| Oct 16, 2025 | 81.95 | 81.95 | 81.76 | 81.82 | 81.23 | -0.04% | - |
| Oct 15, 2025 | 83.14 | 83.14 | 81.85 | 81.85 | 81.26 | -1.46% | - |
| Oct 14, 2025 | 82.57 | 83.06 | 82.47 | 83.06 | 82.47 | 0.12% | - |
| Oct 13, 2025 | 83.11 | 83.11 | 82.67 | 82.96 | 82.37 | -0.07% | - |
| Oct 10, 2025 | 83.44 | 83.58 | 83.02 | 83.02 | 82.43 | -0.82% | - |