Medtronic plc (VIE:MDT)
Austria
· Delayed Price · Currency is EUR 70.06
-0.24 (-0.34%)
Last updated: Apr 29, 2026, 1:00 PM CET
Medtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 70.18 | 70.18 | 70.04 | 70.04 | - | -0.37% | - |
| Apr 28, 2026 | 70.80 | 71.62 | 70.30 | 70.30 | 70.30 | -1.01% | - |
| Apr 27, 2026 | 70.98 | 71.02 | 70.72 | 71.02 | 71.02 | 0.34% | - |
| Apr 24, 2026 | 71.86 | 71.86 | 70.78 | 70.78 | 70.78 | -0.65% | - |
| Apr 23, 2026 | 71.42 | 71.66 | 71.18 | 71.24 | 71.24 | 0.42% | - |
| Apr 22, 2026 | 70.76 | 70.94 | 70.20 | 70.94 | 70.94 | -0.62% | 1 |
| Apr 21, 2026 | 72.46 | 72.60 | 71.38 | 71.38 | 71.38 | -2.94% | - |
| Apr 20, 2026 | 73.28 | 73.54 | 73.06 | 73.54 | 73.54 | 0.25% | - |
| Apr 17, 2026 | 72.92 | 73.36 | 72.60 | 73.36 | 73.36 | -0.05% | - |
| Apr 16, 2026 | 73.80 | 73.86 | 73.40 | 73.40 | 73.40 | -0.11% | - |
| Apr 15, 2026 | 74.84 | 74.84 | 73.48 | 73.48 | 73.48 | -2.10% | - |
| Apr 14, 2026 | 74.64 | 75.06 | 74.46 | 75.06 | 75.06 | 1.60% | - |
| Apr 13, 2026 | 74.38 | 74.50 | 73.88 | 73.88 | 73.88 | -0.91% | - |
| Apr 10, 2026 | 75.34 | 75.40 | 74.56 | 74.56 | 74.56 | -0.21% | - |
| Apr 9, 2026 | 75.76 | 75.86 | 74.72 | 74.72 | 74.72 | -0.45% | - |
| Apr 8, 2026 | 74.52 | 75.24 | 74.52 | 75.06 | 75.06 | 0.75% | - |
| Apr 7, 2026 | 74.78 | 74.88 | 74.50 | 74.50 | 74.50 | -0.53% | - |
| Apr 2, 2026 | 74.49 | 74.90 | 74.13 | 74.90 | 74.90 | 0.67% | - |
| Apr 1, 2026 | 74.98 | 75.19 | 74.40 | 74.40 | 74.40 | 0.35% | 2 |
| Mar 31, 2026 | 75.21 | 75.54 | 74.14 | 74.14 | 74.14 | -1.62% | - |
| Mar 30, 2026 | 75.44 | 76.16 | 75.36 | 75.36 | 75.36 | -0.48% | - |
| Mar 27, 2026 | 75.66 | 75.72 | 75.15 | 75.72 | 75.72 | 0.16% | - |
| Mar 25, 2026 | 75.08 | 75.60 | 74.72 | 75.60 | 74.98 | 0.63% | - |
| Mar 24, 2026 | 75.20 | 75.20 | 75.08 | 75.13 | 74.52 | 0.36% | - |
| Mar 23, 2026 | 74.40 | 75.25 | 74.40 | 74.86 | 74.25 | -0.16% | - |
| Mar 20, 2026 | 75.10 | 75.51 | 74.96 | 74.98 | 74.37 | -0.94% | - |
| Mar 19, 2026 | 76.22 | 76.22 | 74.64 | 75.69 | 75.07 | -0.56% | 18 |
| Mar 18, 2026 | 77.05 | 77.06 | 76.12 | 76.12 | 75.50 | -0.89% | 24 |
| Mar 17, 2026 | 76.99 | 77.17 | 76.67 | 76.80 | 76.17 | 0.07% | - |
| Mar 16, 2026 | 76.54 | 76.91 | 76.29 | 76.75 | 76.13 | 0.42% | - |
| Mar 13, 2026 | 76.53 | 76.63 | 76.28 | 76.43 | 75.81 | 0.29% | - |
| Mar 12, 2026 | 77.15 | 77.47 | 76.21 | 76.21 | 75.59 | -1.06% | - |
| Mar 11, 2026 | 77.84 | 77.89 | 76.00 | 77.03 | 76.40 | -0.62% | - |
| Mar 10, 2026 | 78.79 | 78.79 | 77.51 | 77.51 | 76.88 | -1.03% | - |
| Mar 9, 2026 | 78.13 | 78.32 | 78.04 | 78.32 | 77.68 | -0.39% | - |
| Mar 6, 2026 | 80.67 | 80.67 | 78.63 | 78.63 | 77.99 | -2.46% | - |
| Mar 5, 2026 | 82.30 | 83.60 | 80.61 | 80.61 | 79.95 | -2.74% | 122 |
| Mar 4, 2026 | 82.85 | 83.23 | 82.85 | 82.88 | 82.21 | -0.36% | - |
| Mar 3, 2026 | 83.71 | 84.07 | 83.18 | 83.18 | 82.50 | -0.76% | - |
| Mar 2, 2026 | 82.16 | 83.82 | 82.16 | 83.82 | 83.14 | 1.77% | 61 |
| Feb 27, 2026 | 81.87 | 82.36 | 81.87 | 82.36 | 81.69 | 0.83% | - |
| Feb 26, 2026 | 81.82 | 82.24 | 81.68 | 81.68 | 81.01 | 0.02% | - |
| Feb 25, 2026 | 82.09 | 82.29 | 81.66 | 81.66 | 81.00 | -1.35% | - |
| Feb 24, 2026 | 83.77 | 83.82 | 82.78 | 82.78 | 82.11 | -0.17% | - |
| Feb 23, 2026 | 82.07 | 82.92 | 81.81 | 82.92 | 82.24 | 0.25% | 30 |
| Feb 20, 2026 | 83.33 | 83.33 | 82.71 | 82.71 | 82.04 | -0.49% | - |
| Feb 19, 2026 | 83.60 | 83.69 | 83.12 | 83.12 | 82.44 | 1.66% | - |
| Feb 18, 2026 | 81.71 | 81.76 | 81.59 | 81.76 | 81.09 | -0.22% | - |
| Feb 17, 2026 | 85.34 | 85.58 | 80.71 | 81.94 | 81.27 | -3.16% | 433 |
| Feb 16, 2026 | 84.26 | 85.12 | 84.26 | 84.61 | 83.92 | -0.75% | - |
| Feb 13, 2026 | 84.91 | 85.46 | 84.60 | 85.25 | 84.56 | -0.25% | - |
| Feb 12, 2026 | 84.98 | 85.46 | 84.98 | 85.46 | 84.76 | 1.81% | 1 |
| Feb 11, 2026 | 85.37 | 85.37 | 83.94 | 83.94 | 83.26 | -2.80% | - |
| Feb 10, 2026 | 85.41 | 86.36 | 85.18 | 86.36 | 85.66 | 0.89% | - |
| Feb 9, 2026 | 86.77 | 87.35 | 85.60 | 85.60 | 84.90 | -1.22% | - |
| Feb 6, 2026 | 87.48 | 88.09 | 86.66 | 86.66 | 85.95 | -1.96% | 122 |
| Feb 5, 2026 | 86.18 | 88.39 | 86.18 | 88.39 | 87.67 | 1.60% | - |
| Feb 4, 2026 | 87.32 | 87.97 | 87.00 | 87.00 | 86.29 | -1.69% | - |
| Feb 3, 2026 | 86.89 | 88.50 | 86.89 | 88.50 | 87.78 | 1.71% | - |
| Feb 2, 2026 | 86.60 | 87.03 | 86.60 | 87.01 | 86.30 | 1.81% | - |
| Jan 30, 2026 | 84.33 | 85.46 | 84.33 | 85.46 | 84.76 | 1.06% | - |
| Jan 29, 2026 | 84.36 | 84.56 | 84.36 | 84.56 | 83.87 | -0.26% | - |
| Jan 28, 2026 | 83.99 | 84.78 | 83.90 | 84.78 | 84.09 | -0.22% | - |
| Jan 27, 2026 | 85.06 | 85.06 | 83.98 | 84.97 | 84.28 | -0.57% | - |
| Jan 26, 2026 | 85.16 | 85.46 | 85.08 | 85.46 | 84.76 | -0.01% | - |
| Jan 23, 2026 | 86.64 | 86.64 | 85.47 | 85.47 | 84.77 | -1.48% | 46 |
| Jan 22, 2026 | 85.80 | 86.75 | 85.44 | 86.75 | 86.04 | 2.41% | - |
| Jan 21, 2026 | 84.20 | 84.86 | 83.77 | 84.71 | 84.02 | 2.58% | 28 |
| Jan 20, 2026 | 82.30 | 82.58 | 81.72 | 82.58 | 81.91 | -1.31% | - |
| Jan 19, 2026 | 82.80 | 84.01 | 82.80 | 83.68 | 83.00 | -0.53% | 122 |
| Jan 16, 2026 | 85.32 | 85.32 | 84.13 | 84.13 | 83.44 | -1.01% | - |
| Jan 15, 2026 | 84.87 | 85.04 | 84.53 | 84.99 | 84.30 | 2.37% | 10 |
| Jan 14, 2026 | 82.88 | 84.49 | 82.88 | 83.02 | 82.34 | -0.29% | - |
| Jan 13, 2026 | 83.31 | 83.31 | 83.04 | 83.26 | 82.58 | 0.90% | 140 |
| Jan 12, 2026 | 83.57 | 83.66 | 82.52 | 82.52 | 81.85 | -1.42% | - |
| Jan 9, 2026 | 84.86 | 85.06 | 83.71 | 83.71 | 83.03 | -2.34% | - |
| Jan 8, 2026 | 85.52 | 85.72 | 85.39 | 85.72 | 85.02 | 0.19% | - |
| Jan 7, 2026 | 85.84 | 86.54 | 85.56 | 85.56 | 84.86 | 0.52% | - |
| Jan 6, 2026 | 82.76 | 85.12 | 82.76 | 85.12 | 84.43 | 3.44% | - |
| Jan 5, 2026 | 82.29 | 82.37 | 81.87 | 82.29 | 81.62 | 0.90% | - |
| Jan 2, 2026 | 81.93 | 82.30 | 81.56 | 81.56 | 80.90 | -0.27% | - |
| Dec 30, 2025 | 81.59 | 81.83 | 81.59 | 81.78 | 81.11 | -0.27% | - |
| Dec 29, 2025 | 82.13 | 82.19 | 81.81 | 82.00 | 81.33 | -2.62% | - |
| Dec 22, 2025 | 84.27 | 84.27 | 84.21 | 84.21 | 82.93 | -0.15% | - |
| Dec 19, 2025 | 84.19 | 84.46 | 84.08 | 84.34 | 83.05 | -0.04% | - |
| Dec 18, 2025 | 83.98 | 84.37 | 83.90 | 84.37 | 83.08 | 0.73% | - |
| Dec 17, 2025 | 83.72 | 83.89 | 83.47 | 83.76 | 82.48 | 0.83% | - |
| Dec 16, 2025 | 83.81 | 85.38 | 83.07 | 83.07 | 81.80 | -1.19% | - |
| Dec 15, 2025 | 85.29 | 85.32 | 84.07 | 84.07 | 82.79 | -1.05% | - |
| Dec 12, 2025 | 85.13 | 85.47 | 84.96 | 84.96 | 83.67 | -1.07% | 125 |
| Dec 11, 2025 | 85.75 | 86.20 | 85.75 | 85.88 | 84.57 | -0.26% | - |
| Dec 10, 2025 | 85.58 | 86.10 | 85.56 | 86.10 | 84.79 | -0.47% | - |
| Dec 9, 2025 | 86.94 | 87.38 | 86.51 | 86.51 | 85.19 | -1.56% | - |
| Dec 8, 2025 | 87.05 | 87.88 | 86.78 | 87.88 | 86.54 | -0.14% | - |
| Dec 5, 2025 | 87.66 | 88.00 | 87.40 | 88.00 | 86.66 | 0.34% | - |
| Dec 4, 2025 | 88.00 | 88.00 | 87.19 | 87.70 | 86.36 | 0.40% | 15 |
| Dec 3, 2025 | 87.78 | 87.92 | 87.35 | 87.35 | 86.02 | -1.14% | - |
| Dec 2, 2025 | 88.91 | 89.05 | 88.36 | 88.36 | 87.01 | -1.37% | - |
| Dec 1, 2025 | 90.06 | 90.56 | 89.59 | 89.59 | 88.22 | -0.97% | - |
| Nov 28, 2025 | 90.75 | 91.06 | 90.47 | 90.47 | 89.09 | 1.07% | - |