7,622.55

+42.48

+0.56%

52,271.27

+500.96

+0.97%

25,611.36

+174.36

+0.69%

2,837.67

+25.82

+0.92%

4.8800

-0.0490

-0.99%

18.88

-0.54

-2.78%

3,973.90

+75.00

+1.92%

77,323.15

-696.85

-0.89%

Crude Oil Dec 26

97.00

-7.12

-6.84%

US Private Equity

10,850.63

-82.20

-0.75%

XETRA - Delayed Quote EUR

Medios AG (ILM1.DE)

10.98 +0.40 (+3.78%)

At close: 5:14:55 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	10.60	11.10	10.50	10.98	10.98	39,267
Oct 30, 2026	10.74	11.02	10.50	10.58	10.58	41,358
Oct 29, 2026	10.52	10.92	10.46	10.72	10.72	36,976
Oct 28, 2026	10.32	10.54	10.30	10.46	10.46	19,028
Oct 27, 2026	10.18	10.48	10.02	10.34	10.34	39,461
Oct 26, 2026	10.24	10.32	10.10	10.14	10.14	15,068
Oct 23, 2026	10.40	10.40	10.12	10.12	10.12	8,920
Oct 22, 2026	10.36	10.44	10.20	10.20	10.20	24,384
Oct 21, 2026	10.36	10.50	10.34	10.40	10.40	3,554
Oct 20, 2026	10.20	10.52	10.10	10.44	10.44	18,322
Oct 19, 2026	10.50	10.50	10.12	10.20	10.20	15,142
Oct 16, 2026	10.10	10.58	10.10	10.38	10.38	28,328
Oct 15, 2026	10.30	10.40	10.18	10.18	10.18	8,405
Oct 14, 2026	10.38	10.42	10.14	10.26	10.26	13,331
Oct 13, 2026	10.36	10.40	10.10	10.32	10.32	51,142
Oct 12, 2026	10.40	10.48	10.32	10.32	10.32	31,101
Oct 9, 2026	10.20	10.46	10.20	10.32	10.32	21,113
Oct 8, 2026	10.30	10.38	10.12	10.22	10.22	23,383
Oct 7, 2026	10.86	10.90	10.40	10.46	10.46	40,950
Oct 6, 2026	10.38	10.96	10.30	10.86	10.86	31,250
Oct 5, 2026	10.56	10.66	10.18	10.30	10.30	179,715
Oct 2, 2026	11.20	11.22	10.36	10.36	10.36	42,380
Oct 1, 2026	11.16	11.40	11.04	11.06	11.06	39,101
Sep 30, 2026	10.94	11.28	10.94	11.16	11.16	33,912
Sep 29, 2026	11.30	11.52	10.78	10.88	10.88	150,830
Sep 28, 2026	10.80	11.18	10.80	10.96	10.96	66,062
Sep 25, 2026	10.84	11.12	10.66	11.00	11.00	31,367
Sep 24, 2026	10.00	10.86	9.98	10.76	10.76	56,916
Sep 23, 2026	10.36	10.36	10.00	10.00	10.00	11,098
Sep 22, 2026	10.30	10.40	10.00	10.10	10.10	28,126
Sep 21, 2026	10.30	10.30	10.10	10.26	10.26	16,559
Sep 18, 2026	10.30	10.30	9.98	10.06	10.06	29,013
Sep 17, 2026	10.10	10.20	10.02	10.10	10.10	15,223
Sep 16, 2026	10.26	10.30	10.06	10.08	10.08	15,822
Sep 15, 2026	10.44	10.44	9.99	10.20	10.20	38,240
Sep 14, 2026	10.52	10.56	10.20	10.26	10.26	36,222
Sep 11, 2026	10.52	10.64	10.52	10.52	10.52	15,494
Sep 10, 2026	10.70	11.00	10.60	10.62	10.62	21,882
Sep 9, 2026	10.80	10.80	10.62	10.70	10.70	19,896
Sep 8, 2026	10.94	10.94	10.76	10.80	10.80	6,935
Sep 7, 2026	10.94	10.94	10.70	10.84	10.84	19,477
Sep 4, 2026	10.96	10.98	10.80	10.82	10.82	10,232
Sep 3, 2026	11.10	11.10	10.86	10.88	10.88	19,464
Sep 2, 2026	11.24	11.24	10.98	11.00	11.00	14,686
Sep 1, 2026	11.30	11.30	10.98	11.22	11.22	20,896
Aug 31, 2026	11.02	11.44	10.88	11.18	11.18	59,892
Aug 28, 2026	11.16	11.24	11.02	11.02	11.02	19,161
Aug 27, 2026	10.98	11.24	10.96	11.14	11.14	36,233
Aug 26, 2026	11.00	11.00	10.86	10.90	10.90	50,861
Aug 25, 2026	10.84	10.92	10.78	10.92	10.92	24,595
Aug 24, 2026	10.86	10.88	10.70	10.78	10.78	54,614
Aug 21, 2026	11.00	11.00	10.80	10.82	10.82	13,550
Aug 20, 2026	10.98	11.02	10.86	10.88	10.88	12,180
Aug 19, 2026	10.98	11.18	10.86	11.00	11.00	65,704
Aug 18, 2026	11.06	11.06	10.84	11.06	11.06	26,781
Aug 17, 2026	11.26	11.26	10.90	10.96	10.96	44,003
Aug 14, 2026	11.46	11.54	11.18	11.38	11.38	27,435
Aug 13, 2026	11.80	11.88	11.32	11.32	11.32	49,321
Aug 12, 2026	11.02	11.68	11.00	11.40	11.40	53,657
Aug 11, 2026	11.10	11.18	10.98	11.14	11.14	30,860
Aug 10, 2026	11.30	11.30	10.80	11.02	11.02	36,314
Aug 7, 2026	11.00	11.14	11.00	11.04	11.04	16,912
Aug 6, 2026	11.20	11.28	11.00	11.00	11.00	50,959
Aug 5, 2026	11.14	11.18	11.00	11.08	11.08	21,664
Aug 4, 2026	11.02	11.30	10.98	11.04	11.04	35,506
Aug 3, 2026	11.10	11.30	10.90	11.14	11.14	27,382
Jul 31, 2026	11.08	11.24	10.88	10.98	10.98	41,161
Jul 30, 2026	11.14	11.20	10.82	11.08	11.08	86,706
Jul 29, 2026	11.00	11.40	10.80	11.10	11.10	277,312
Jul 28, 2026	12.16	12.24	12.04	12.24	12.24	37,104
Jul 27, 2026	12.48	12.54	12.08	12.14	12.14	7,676
Jul 24, 2026	12.90	12.90	12.38	12.48	12.48	28,981
Jul 23, 2026	12.76	12.76	12.44	12.54	12.54	23,971
Jul 22, 2026	12.48	12.86	12.38	12.66	12.66	31,449
Jul 21, 2026	12.48	12.60	12.46	12.60	12.60	26,065
Jul 20, 2026	12.40	12.56	12.30	12.42	12.42	20,400
Jul 17, 2026	12.40	12.54	12.10	12.40	12.40	32,287
Jul 16, 2026	12.40	12.58	12.18	12.58	12.58	15,866
Jul 15, 2026	12.40	12.40	12.12	12.28	12.28	7,634
Jul 14, 2026	12.40	12.40	11.90	12.12	12.12	12,077
Jul 13, 2026	11.94	12.28	11.90	12.14	12.14	26,461
Jul 10, 2026	12.28	12.28	11.84	12.00	12.00	23,617
Jul 9, 2026	12.04	12.16	11.94	12.16	12.16	23,498
Jul 8, 2026	12.02	12.14	11.82	11.94	11.94	21,845
Jul 7, 2026	12.44	12.48	12.02	12.04	12.04	17,344
Jul 6, 2026	13.00	13.00	11.80	12.44	12.44	31,760
Jul 3, 2026	12.24	12.58	12.22	12.42	12.42	10,480
Jul 2, 2026	12.10	12.32	12.02	12.24	12.24	12,984
Jul 1, 2026	12.20	12.20	12.02	12.12	12.12	20,875
Jun 30, 2026	12.32	12.32	12.06	12.08	12.08	26,862
Jun 29, 2026	12.10	12.38	12.10	12.12	12.12	47,058
Jun 26, 2026	12.00	12.12	11.98	12.08	12.08	18,791
Jun 25, 2026	12.22	12.22	12.22	12.22	12.22	-
Jun 24, 2026	12.20	12.34	11.98	12.22	12.22	65,578
Jun 23, 2026	12.20	12.22	12.00	12.08	12.08	22,775
Jun 22, 2026	12.82	12.82	12.34	12.38	12.38	20,446
Jun 19, 2026	12.60	13.00	12.60	12.74	12.74	30,938
Jun 18, 2026	13.00	13.00	12.36	12.62	12.62	33,049
Jun 17, 2026	12.82	12.90	12.70	12.72	12.72	23,876
Jun 16, 2026	12.34	12.82	12.34	12.64	12.64	13,575
Jun 15, 2026	12.82	12.82	12.42	12.48	12.48	36,904
Jun 12, 2026	11.80	12.50	11.80	12.22	12.22	43,187
Jun 11, 2026	12.08	12.12	11.92	12.04	12.04	37,644
Jun 10, 2026	12.22	12.42	12.10	12.18	12.18	30,935
Jun 9, 2026	12.42	12.46	12.14	12.14	12.14	24,990
Jun 8, 2026	13.00	13.00	12.06	12.40	12.40	39,058
Jun 5, 2026	13.00	13.00	12.38	12.40	12.40	16,017
Jun 4, 2026	12.70	12.92	12.62	12.70	12.70	12,797
Jun 3, 2026	13.10	13.18	12.84	12.92	12.92	19,820
Jun 2, 2026	13.42	13.64	13.16	13.20	13.20	39,432
Jun 1, 2026	13.58	13.88	13.58	13.60	13.60	35,685
May 29, 2026	13.54	13.70	13.52	13.60	13.60	17,971
May 28, 2026	13.32	13.52	13.22	13.44	13.44	56,961
May 27, 2026	13.38	13.44	13.22	13.30	13.30	53,517
May 26, 2026	13.58	13.62	13.22	13.30	13.30	33,931
May 25, 2026	13.36	13.54	13.24	13.48	13.48	18,886
May 22, 2026	13.52	13.68	13.26	13.30	13.30	23,772
May 21, 2026	13.12	13.46	13.04	13.46	13.46	41,071
May 20, 2026	12.86	13.28	12.86	13.18	13.18	89,511
May 19, 2026	12.84	13.14	12.62	13.00	13.00	54,794
May 18, 2026	12.38	12.96	12.18	12.84	12.84	53,092
May 15, 2026	12.34	12.48	12.20	12.32	12.32	78,040
May 14, 2026	12.72	12.72	12.28	12.40	12.40	83,611
May 13, 2026	12.38	12.74	12.22	12.60	12.60	124,488
May 12, 2026	13.60	13.86	12.72	12.80	12.80	200,057
May 11, 2026	14.70	15.02	14.66	14.80	14.80	65,114
May 8, 2026	14.20	15.12	14.20	14.74	14.74	81,661
May 7, 2026	14.18	14.54	14.08	14.38	14.38	58,322
May 6, 2026	13.96	14.42	13.90	14.04	14.04	62,163
May 5, 2026	13.66	13.98	13.64	13.88	13.88	47,110
May 4, 2026	13.72	14.00	13.60	13.68	13.68	39,901
Apr 30, 2026	14.00	14.00	13.58	13.70	13.70	25,234
Apr 29, 2026	13.68	13.94	13.54	13.68	13.68	77,271
Apr 28, 2026	13.50	13.84	13.40	13.60	13.60	35,517
Apr 27, 2026	13.74	13.74	13.30	13.38	13.38	39,565
Apr 24, 2026	13.36	13.46	13.06	13.20	13.20	28,552
Apr 23, 2026	13.64	13.64	13.24	13.26	13.26	60,787
Apr 22, 2026	13.50	13.72	13.42	13.42	13.42	41,017
Apr 21, 2026	13.52	13.80	13.40	13.80	13.80	47,186
Apr 20, 2026	13.30	13.48	13.08	13.40	13.40	23,708
Apr 17, 2026	13.12	13.44	13.02	13.34	13.34	82,316
Apr 16, 2026	13.06	13.24	12.94	13.00	13.00	48,344
Apr 15, 2026	13.30	13.30	13.00	13.02	13.02	20,507
Apr 14, 2026	13.06	13.28	13.06	13.10	13.10	32,168
Apr 13, 2026	12.78	13.08	12.66	13.06	13.06	27,998
Apr 10, 2026	12.48	13.00	12.48	13.00	13.00	93,697
Apr 9, 2026	12.76	12.84	12.50	12.70	12.70	31,928
Apr 8, 2026	13.12	13.12	12.80	12.92	12.92	85,394
Apr 7, 2026	12.50	12.62	12.14	12.36	12.36	176,211
Apr 2, 2026	12.18	12.38	12.08	12.38	12.38	108,601
Apr 1, 2026	12.56	12.68	12.06	12.46	12.46	47,076
Mar 31, 2026	11.64	12.34	11.64	12.00	12.00	92,625
Mar 30, 2026	12.02	12.22	11.68	11.82	11.82	103,847
Mar 27, 2026	11.84	12.22	11.64	12.06	12.06	129,141
Mar 26, 2026	13.54	13.54	11.74	11.74	11.74	437,482
Mar 25, 2026	13.54	13.92	13.50	13.60	13.60	45,072
Mar 24, 2026	13.60	13.70	13.34	13.56	13.56	32,899
Mar 23, 2026	13.42	13.96	13.20	13.58	13.58	70,050
Mar 20, 2026	13.84	14.36	13.68	13.70	13.70	50,806
Mar 19, 2026	14.14	14.14	13.60	13.74	13.74	71,696
Mar 18, 2026	14.14	14.36	13.94	14.04	14.04	40,143
Mar 17, 2026	13.74	14.10	13.62	13.96	13.96	90,353
Mar 16, 2026	14.26	14.26	13.66	13.82	13.82	70,963
Mar 13, 2026	14.72	14.72	14.08	14.18	14.18	67,375
Mar 12, 2026	14.96	14.96	14.30	14.66	14.66	181,954
Mar 11, 2026	15.48	15.56	14.86	14.96	14.96	139,850
Mar 10, 2026	15.48	15.84	15.22	15.64	15.64	218,887
Mar 9, 2026	15.40	15.54	15.16	15.28	15.28	102,917
Mar 6, 2026	16.00	16.14	15.56	15.82	15.82	68,626
Mar 5, 2026	16.32	16.32	15.82	16.02	16.02	72,583
Mar 4, 2026	15.94	16.38	15.94	16.18	16.18	78,511
Mar 3, 2026	16.70	16.70	15.76	16.06	16.06	102,918
Mar 2, 2026	16.76	16.92	16.46	16.70	16.70	101,578
Feb 27, 2026	16.64	17.00	16.60	17.00	17.00	102,478
Feb 26, 2026	16.68	16.80	16.50	16.78	16.78	38,664
Feb 25, 2026	16.74	16.74	16.40	16.58	16.58	19,334
Feb 24, 2026	16.32	16.72	16.32	16.42	16.42	31,241
Feb 23, 2026	16.80	16.80	16.36	16.44	16.44	64,531
Feb 20, 2026	17.34	17.38	16.68	16.68	16.68	85,672
Feb 19, 2026	17.44	17.44	17.14	17.24	17.24	39,092
Feb 18, 2026	17.00	17.40	16.94	17.32	17.32	127,241
Feb 17, 2026	16.98	17.10	16.84	17.00	17.00	27,324
Feb 16, 2026	16.78	17.18	16.68	17.10	17.10	61,733
Feb 13, 2026	16.84	16.88	16.48	16.72	16.72	63,928
Feb 12, 2026	16.34	17.36	16.30	16.82	16.82	105,258
Feb 11, 2026	16.70	16.70	16.06	16.24	16.24	132,764
Feb 10, 2026	16.56	16.76	16.30	16.60	16.60	47,674
Feb 9, 2026	16.40	16.60	16.20	16.44	16.44	43,192
Feb 6, 2026	15.98	16.36	15.90	16.30	16.30	65,342
Feb 5, 2026	15.88	16.16	15.34	16.04	16.04	52,626
Feb 4, 2026	15.74	15.98	15.46	15.78	15.78	43,845
Feb 3, 2026	16.30	16.36	15.72	15.72	15.72	35,967
Feb 2, 2026	15.92	16.32	15.92	16.16	16.16	57,870
Jan 30, 2026	15.66	16.36	15.64	16.00	16.00	49,846
Jan 29, 2026	15.98	16.00	15.62	15.78	15.78	24,131
Jan 28, 2026	16.14	16.42	15.80	16.00	16.00	26,917
Jan 27, 2026	16.60	16.60	16.02	16.42	16.42	26,312
Jan 26, 2026	16.46	16.60	15.92	16.42	16.42	39,542
Jan 23, 2026	15.30	16.30	15.30	16.26	16.26	52,287
Jan 22, 2026	14.98	15.56	14.84	15.34	15.34	44,712
Jan 21, 2026	14.96	14.96	14.44	14.58	14.58	26,990
Jan 20, 2026	14.52	14.68	14.40	14.58	14.58	49,131
Jan 19, 2026	15.10	15.10	14.62	14.76	14.76	19,153
Jan 16, 2026	15.10	15.30	15.00	15.08	15.08	15,964
Jan 15, 2026	15.10	15.44	15.10	15.14	15.14	44,190
Jan 14, 2026	15.50	15.50	14.74	15.06	15.06	49,706
Jan 13, 2026	15.30	15.50	14.96	15.22	15.22	26,833
Jan 12, 2026	15.14	15.50	15.14	15.38	15.38	18,230
Jan 9, 2026	14.52	15.40	14.52	15.40	15.40	37,789
Jan 8, 2026	15.12	15.12	14.84	14.84	14.84	13,286
Jan 7, 2026	15.08	15.42	14.86	15.24	15.24	38,398
Jan 6, 2026	15.20	15.38	15.06	15.06	15.06	17,965
Jan 5, 2026	14.90	15.12	14.60	15.10	15.10	40,590
Jan 2, 2026	14.58	14.80	14.30	14.68	14.68	43,536
Dec 30, 2025	14.54	14.74	14.40	14.48	14.48	12,440
Dec 29, 2025	14.38	14.50	14.16	14.48	14.48	49,276
Dec 23, 2025	14.00	14.24	13.82	14.14	14.14	20,160
Dec 22, 2025	13.90	14.04	13.56	14.02	14.02	31,295
Dec 19, 2025	13.42	13.62	12.94	13.54	13.54	45,742
Dec 18, 2025	12.96	13.44	12.90	13.26	13.26	37,052
Dec 17, 2025	13.32	13.32	13.00	13.06	13.06	30,686
Dec 16, 2025	13.70	13.70	13.16	13.26	13.26	38,676
Dec 15, 2025	13.80	13.80	13.56	13.70	13.70	15,010
Dec 12, 2025	13.92	14.02	13.32	13.68	13.68	80,639
Dec 11, 2025	14.14	14.20	13.90	13.92	13.92	21,473
Dec 10, 2025	14.54	14.84	14.24	14.30	14.30	31,260
Dec 9, 2025	14.16	14.62	14.16	14.50	14.50	20,912
Dec 8, 2025	14.50	14.76	14.24	14.36	14.36	51,432
Dec 5, 2025	14.50	14.72	14.46	14.48	14.48	26,830
Dec 4, 2025	14.74	15.20	14.72	14.72	14.72	33,914
Dec 3, 2025	14.52	14.94	14.42	14.58	14.58	27,332
Dec 2, 2025	14.34	14.76	14.18	14.72	14.72	34,962
Dec 1, 2025	14.60	14.70	14.18	14.32	14.32	37,525
Nov 28, 2025	14.48	14.72	14.44	14.72	14.72	27,345
Nov 27, 2025	14.54	14.54	14.30	14.50	14.50	62,934
Nov 26, 2025	14.66	14.80	14.44	14.46	14.46	45,196
Nov 25, 2025	14.10	14.70	14.00	14.60	14.60	73,682
Nov 24, 2025	13.90	14.10	13.80	14.08	14.08	27,677
Nov 21, 2025	13.80	13.96	13.66	13.78	13.78	35,568
Nov 20, 2025	14.32	14.32	13.92	14.00	14.00	34,308
Nov 19, 2025	14.02	14.42	14.02	14.12	14.12	29,590
Nov 18, 2025	14.16	14.38	13.86	13.96	13.96	70,581
Nov 17, 2025	14.38	14.62	13.96	14.30	14.30	63,652
Nov 14, 2025	14.78	14.98	14.42	14.48	14.48	51,477
Nov 13, 2025	14.88	15.28	14.56	14.92	14.92	55,269
Nov 12, 2025	13.00	15.14	13.00	14.88	14.88	267,604
Nov 11, 2025	13.06	13.50	12.62	12.68	12.68	100,043
Nov 10, 2025	12.40	12.50	12.04	12.14	12.14	63,705
Nov 7, 2025	12.36	12.40	12.16	12.24	12.24	14,753
Nov 6, 2025	12.26	12.52	12.26	12.28	12.28	37,425
Nov 5, 2025	12.28	12.56	12.22	12.24	12.24	37,427
Nov 4, 2025	12.40	12.44	12.26	12.26	12.26	22,454
Nov 3, 2025	12.28	12.50	12.22	12.44	12.44	38,053

Mobilize your Website

View Site in Mobile | Classic

Share by: