XETRA - Delayed Quote
EUR
MEDICLIN Aktiengesellschaft (MED.DE)
5.35
0.00
(0.00%)
At close: November 6 at 5:35:26 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
5.35
5.35
5.35
5.35
5.35
305
Nov 5, 2026
5.50
5.50
5.30
5.35
5.35
16,750
Nov 4, 2026
5.25
5.65
5.25
5.65
5.65
10,819
Nov 3, 2026
5.15
5.35
5.15
5.25
5.25
865
Nov 2, 2026
5.30
5.30
5.20
5.30
5.30
4,655
Oct 30, 2026
5.25
5.30
5.25
5.30
5.30
1,822
Oct 29, 2026
5.15
5.45
5.15
5.35
5.35
49,207
Oct 28, 2026
5.30
5.30
5.15
5.25
5.25
50
Oct 27, 2026
5.20
5.30
5.05
5.30
5.30
7,146
Oct 26, 2026
5.10
5.25
5.10
5.20
5.20
8,153
Oct 23, 2026
5.20
5.30
5.05
5.25
5.25
3,211
Oct 22, 2026
5.25
5.35
5.10
5.35
5.35
719
Oct 21, 2026
5.25
5.35
5.20
5.35
5.35
95
Oct 20, 2026
5.15
5.40
5.15
5.40
5.40
3,465
Oct 19, 2026
5.10
5.20
5.10
5.15
5.15
353
Oct 16, 2026
5.20
5.20
5.00
5.10
5.10
20,770
Oct 15, 2026
5.20
5.20
5.05
5.15
5.15
10,223
Oct 14, 2026
5.10
5.20
5.05
5.15
5.15
314
Oct 13, 2026
5.15
5.20
5.10
5.10
5.10
10,257
Oct 12, 2026
5.20
5.20
5.05
5.10
5.10
10,971
Oct 9, 2026
5.10
5.20
5.00
5.15
5.15
7,252
Oct 8, 2026
5.05
5.15
5.00
5.05
5.05
3,144
Oct 7, 2026
5.10
5.15
5.00
5.15
5.15
3,980
Oct 6, 2026
5.20
5.30
5.00
5.30
5.30
1,281
Oct 5, 2026
5.15
5.25
5.00
5.25
5.25
2,048
Oct 2, 2026
5.10
5.15
5.00
5.10
5.10
1,726
Oct 1, 2026
5.30
5.30
5.00
5.10
5.10
9,444
Sep 30, 2026
5.25
5.35
5.25
5.30
5.30
164
Sep 29, 2026
5.30
5.35
5.25
5.30
5.30
1,307
Sep 28, 2026
5.35
5.50
5.30
5.40
5.40
2,903
Sep 25, 2026
5.35
5.40
5.25
5.35
5.35
2,523
Sep 24, 2026
5.35
5.35
5.35
5.35
5.35
724
Sep 23, 2026
5.35
5.45
5.30
5.45
5.45
1,110
Sep 22, 2026
5.20
5.35
5.20
5.35
5.35
1,660
Sep 21, 2026
5.40
5.40
5.20
5.35
5.35
14,754
Sep 18, 2026
5.65
5.65
5.25
5.50
5.50
5,415
Sep 17, 2026
5.75
5.75
5.60
5.70
5.70
1,487
Sep 16, 2026
5.70
5.80
5.65
5.65
5.65
1,026
Sep 15, 2026
5.55
5.75
5.50
5.60
5.60
3,442
Sep 14, 2026
5.75
5.75
5.55
5.65
5.65
2,432
Sep 11, 2026
5.50
5.70
5.50
5.70
5.70
6,294
Sep 10, 2026
5.65
5.70
5.50
5.55
5.55
11,926
Sep 9, 2026
5.45
5.55
5.45
5.55
5.55
4,992
Sep 8, 2026
5.45
5.50
5.35
5.45
5.45
290
Sep 7, 2026
5.50
5.55
5.35
5.50
5.50
1,000
Sep 4, 2026
5.35
5.50
5.35
5.50
5.50
19
Sep 3, 2026
5.40
5.55
5.40
5.50
5.50
1,150
Sep 2, 2026
5.55
5.55
5.40
5.40
5.40
5
Sep 1, 2026
5.55
5.60
5.40
5.40
5.40
2,969
Aug 31, 2026
5.50
5.55
5.40
5.50
5.50
3,114
Aug 28, 2026
5.40
5.50
5.40
5.50
5.50
1,273
Aug 27, 2026
5.40
5.50
5.40
5.45
5.45
8,198
Aug 26, 2026
5.40
5.45
5.40
5.45
5.45
1,335
Aug 25, 2026
5.50
5.55
5.40
5.45
5.45
64,085
Aug 24, 2026
4.96
5.60
4.96
5.50
5.50
24,520
Aug 21, 2026
5.00
5.15
4.96
5.05
5.05
3,742
Aug 20, 2026
5.10
5.10
4.96
5.00
5.00
481
Aug 19, 2026
5.00
5.05
4.86
5.05
5.05
3,927
Aug 18, 2026
5.10
5.25
4.98
5.05
5.05
5,994
Aug 17, 2026
4.78
5.15
4.76
5.00
5.00
19,453
Aug 14, 2026
4.78
4.78
4.78
4.78
4.78
-
Aug 13, 2026
4.50
4.78
4.50
4.70
4.70
30,020
Aug 12, 2026
4.54
4.78
4.54
4.70
4.70
3,664
Aug 11, 2026
4.50
4.62
4.50
4.58
4.58
439
Aug 10, 2026
4.36
4.74
4.36
4.56
4.56
42,709
Aug 7, 2026
4.32
4.32
4.30
4.30
4.30
2
Aug 6, 2026
4.30
4.30
4.10
4.22
4.22
3,647
Aug 5, 2026
4.32
4.32
4.30
4.32
4.32
5,332
Aug 4, 2026
4.18
4.40
4.18
4.36
4.36
69,560
Aug 3, 2026
4.20
4.20
4.04
4.10
4.10
2,676
Jul 31, 2026
4.20
4.20
4.04
4.12
4.12
542
Jul 30, 2026
4.10
4.20
4.10
4.10
4.10
2,558
Jul 29, 2026
4.16
4.20
4.10
4.14
4.14
3,753
Jul 28, 2026
4.16
4.16
4.04
4.14
4.14
1,366
Jul 27, 2026
4.26
4.26
4.08
4.16
4.16
15,803
Jul 24, 2026
4.16
4.26
4.16
4.26
4.26
12,364
Jul 23, 2026
4.10
4.16
4.08
4.12
4.12
1,029
Jul 22, 2026
4.16
4.16
4.10
4.10
4.10
175
Jul 21, 2026
4.08
4.16
4.08
4.16
4.16
801
Jul 20, 2026
4.20
4.20
4.08
4.14
4.14
27
Jul 17, 2026
4.16
4.18
4.16
4.16
4.16
100
Jul 16, 2026
4.12
4.20
4.10
4.16
4.16
2,195
Jul 15, 2026
4.10
4.20
4.08
4.12
4.12
4,732
Jul 14, 2026
4.12
4.12
4.08
4.10
4.10
902
Jul 13, 2026
4.04
4.10
4.04
4.08
4.08
2,865
Jul 10, 2026
4.08
4.08
4.00
4.04
4.04
32
Jul 9, 2026
4.04
4.04
4.00
4.04
4.04
4,492
Jul 8, 2026
4.00
4.08
3.92
4.04
4.04
2,402
Jul 7, 2026
4.02
4.02
3.92
4.02
4.02
2,170
Jul 6, 2026
4.08
4.10
4.00
4.06
4.06
2,841
Jul 3, 2026
3.96
4.02
3.96
4.02
4.02
4,215
Jul 2, 2026
3.92
4.00
3.92
3.96
3.96
893
Jul 1, 2026
4.00
4.00
3.98
3.98
3.98
501
Jun 30, 2026
4.00
4.00
3.90
3.96
3.96
3,368
Jun 29, 2026
3.90
4.00
3.90
3.96
3.96
876
Jun 26, 2026
4.00
4.00
3.92
3.96
3.96
1,774
Jun 25, 2026
4.00
4.00
3.98
4.00
4.00
5,858
Jun 24, 2026
3.94
4.00
3.94
3.96
3.96
23,488
Jun 23, 2026
3.96
3.98
3.96
3.98
3.98
408
Jun 22, 2026
4.00
4.00
3.96
4.00
4.00
1,107
Jun 19, 2026
4.06
4.06
4.06
4.06
4.06
1,991
Jun 18, 2026
4.00
4.06
4.00
4.06
4.06
100
Jun 17, 2026
4.18
4.18
4.04
4.04
4.04
1,005
Jun 16, 2026
3.94
4.14
3.94
4.08
4.08
262
Jun 15, 2026
4.06
4.18
4.06
4.12
4.12
7,034
Jun 12, 2026
3.90
4.08
3.90
4.06
4.06
7,912
Jun 11, 2026
3.96
3.98
3.96
3.98
3.98
644
Jun 10, 2026
4.08
4.12
3.88
3.98
3.98
15,677
Jun 9, 2026
4.20
4.20
4.18
4.20
4.20
8,625
Jun 8, 2026
4.20
4.20
4.06
4.20
4.20
19,203
Jun 5, 2026
4.10
4.20
4.10
4.20
4.20
-
Jun 4, 2026
4.18
4.20
4.16
4.20
4.20
427
Jun 3, 2026
4.26
4.26
4.04
4.16
4.16
6,545
Jun 2, 2026
3.92
4.24
3.92
4.18
4.18
71,224
Jun 1, 2026
3.80
4.00
3.80
3.94
3.94
50,490
May 29, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
3.72
3.80
3.72
3.74
3.74
1,157
May 28, 2026
3.78
3.78
3.78
3.78
3.74
1,749
May 27, 2026
3.68
3.76
3.68
3.76
3.72
4,079
May 26, 2026
3.60
3.70
3.60
3.70
3.66
2,957
May 25, 2026
3.58
3.66
3.56
3.66
3.62
11,099
May 22, 2026
3.56
3.60
3.56
3.60
3.56
22
May 21, 2026
3.58
3.60
3.54
3.58
3.54
2,117
May 20, 2026
3.56
3.56
3.56
3.56
3.52
613
May 19, 2026
3.58
3.58
3.58
3.58
3.54
-
May 18, 2026
3.56
3.56
3.52
3.52
3.48
18,498
May 15, 2026
3.58
3.58
3.54
3.56
3.52
853
May 14, 2026
3.60
3.62
3.60
3.62
3.58
7,956
May 13, 2026
3.54
3.58
3.54
3.58
3.54
11
May 12, 2026
3.60
3.60
3.56
3.58
3.54
1,555
May 11, 2026
3.66
3.66
3.58
3.58
3.54
37
May 8, 2026
3.56
3.60
3.54
3.54
3.50
12,626
May 7, 2026
3.56
3.58
3.50
3.54
3.50
15,477
May 6, 2026
3.66
3.66
3.52
3.60
3.56
8,034
May 5, 2026
3.64
3.66
3.58
3.58
3.54
9,330
May 4, 2026
3.36
3.64
3.24
3.54
3.50
20,573
Apr 30, 2026
3.48
3.48
3.38
3.38
3.34
8,520
Apr 29, 2026
3.42
3.44
3.40
3.42
3.38
366
Apr 28, 2026
3.42
3.48
3.42
3.44
3.40
73
Apr 27, 2026
3.42
3.56
3.40
3.48
3.44
5,994
Apr 24, 2026
3.38
3.40
3.36
3.40
3.36
11,808
Apr 23, 2026
3.50
3.50
3.32
3.46
3.42
598
Apr 22, 2026
3.36
3.40
3.36
3.40
3.36
6,080
Apr 21, 2026
3.42
3.50
3.34
3.36
3.32
2,626
Apr 20, 2026
3.40
3.42
3.32
3.42
3.38
1,907
Apr 17, 2026
3.38
3.46
3.38
3.44
3.40
5,564
Apr 16, 2026
3.50
3.50
3.28
3.44
3.40
41,091
Apr 15, 2026
3.52
3.52
3.34
3.44
3.40
17,334
Apr 14, 2026
3.58
3.58
3.30
3.32
3.28
14,778
Apr 13, 2026
3.46
3.50
3.38
3.50
3.46
5,503
Apr 10, 2026
3.56
3.60
3.48
3.54
3.50
13,002
Apr 9, 2026
3.54
3.54
3.36
3.44
3.40
1,435
Apr 8, 2026
3.28
3.54
3.28
3.54
3.50
13,665
Apr 7, 2026
3.42
3.60
3.40
3.52
3.48
42,163
Apr 2, 2026
3.40
3.42
3.40
3.42
3.38
1,960
Apr 1, 2026
3.44
3.44
3.40
3.40
3.36
2,637
Mar 31, 2026
3.44
3.44
3.30
3.38
3.34
29,945
Mar 30, 2026
3.52
3.52
3.42
3.52
3.48
14,903
Mar 27, 2026
3.58
3.64
3.54
3.62
3.58
7,689
Mar 26, 2026
3.64
3.64
3.44
3.44
3.40
8,884
Mar 25, 2026
3.64
3.78
3.46
3.62
3.58
17,031
Mar 24, 2026
3.50
3.56
3.32
3.56
3.52
11,740
Mar 23, 2026
3.42
3.78
3.22
3.78
3.74
26,707
Mar 20, 2026
3.48
3.48
3.46
3.46
3.42
383
Mar 19, 2026
3.46
3.46
3.46
3.46
3.42
-
Mar 18, 2026
3.62
3.62
3.44
3.48
3.44
11,472
Mar 17, 2026
3.50
3.74
3.50
3.62
3.58
13,301
Mar 16, 2026
3.40
3.52
3.40
3.50
3.46
792
Mar 13, 2026
3.46
3.64
3.46
3.60
3.56
526
Mar 12, 2026
3.50
3.50
3.36
3.42
3.38
28,670
Mar 11, 2026
3.66
3.74
3.52
3.60
3.56
14,846
Mar 10, 2026
3.54
3.74
3.52
3.66
3.62
920
Mar 9, 2026
3.78
3.78
3.40
3.54
3.50
35,395
Mar 6, 2026
3.78
3.86
3.74
3.78
3.74
162
Mar 5, 2026
3.84
3.84
3.78
3.78
3.74
1,263
Mar 4, 2026
3.68
3.80
3.64
3.76
3.72
12,588
Mar 3, 2026
3.82
3.84
3.70
3.76
3.72
5,674
Mar 2, 2026
4.00
4.00
3.84
3.90
3.86
3,397
Feb 27, 2026
3.82
4.00
3.82
3.96
3.92
28,087
Feb 26, 2026
3.86
3.88
3.86
3.86
3.82
6,355
Feb 25, 2026
3.86
3.86
3.86
3.86
3.82
130
Feb 24, 2026
3.88
3.90
3.86
3.86
3.82
7,002
Feb 23, 2026
3.82
3.92
3.82
3.86
3.82
18,375
Feb 20, 2026
3.80
3.80
3.72
3.72
3.68
5
Feb 19, 2026
3.82
3.88
3.62
3.70
3.66
4,128
Feb 18, 2026
3.76
3.82
3.72
3.72
3.68
723
Feb 17, 2026
3.62
3.72
3.54
3.66
3.62
10,818
Feb 16, 2026
3.62
3.74
3.62
3.70
3.66
1,947
Feb 13, 2026
3.82
3.82
3.50
3.58
3.54
17,748
Feb 12, 2026
3.84
3.90
3.82
3.86
3.82
2,492
Feb 11, 2026
3.90
3.90
3.86
3.86
3.82
1,805
Feb 10, 2026
3.88
3.88
3.86
3.86
3.82
66
Feb 9, 2026
3.86
3.90
3.86
3.88
3.84
3,878
Feb 6, 2026
3.90
3.90
3.86
3.86
3.82
2,669
Feb 5, 2026
3.90
3.90
3.82
3.90
3.86
6,875
Feb 4, 2026
3.90
3.90
3.82
3.88
3.84
4,630
Feb 3, 2026
3.92
3.92
3.88
3.88
3.84
2,435
Feb 2, 2026
3.88
3.92
3.88
3.90
3.86
7,151
Jan 30, 2026
3.90
3.90
3.88
3.88
3.84
6,099
Jan 29, 2026
4.04
4.04
3.88
3.88
3.84
6,777
Jan 28, 2026
4.02
4.02
4.00
4.00
3.96
89
Jan 27, 2026
4.04
4.04
3.98
4.02
3.98
3,351
Jan 26, 2026
4.02
4.02
3.98
3.98
3.94
15,674
Jan 23, 2026
3.98
4.06
3.98
3.98
3.94
19,045
Jan 22, 2026
3.96
4.02
3.92
3.92
3.88
2,100
Jan 21, 2026
3.90
3.96
3.84
3.88
3.84
386
Jan 20, 2026
3.84
3.96
3.80
3.90
3.86
9,585
Jan 19, 2026
3.98
3.98
3.82
3.88
3.84
3,204
Jan 16, 2026
3.84
4.02
3.84
3.98
3.94
10,247
Jan 15, 2026
3.76
3.84
3.74
3.80
3.76
6,899
Jan 14, 2026
3.80
3.80
3.70
3.76
3.72
1,201
Jan 13, 2026
3.84
3.84
3.72
3.76
3.72
2,105
Jan 12, 2026
3.68
3.84
3.68
3.74
3.70
16,187
Jan 9, 2026
3.72
3.76
3.70
3.72
3.68
1,740
Jan 8, 2026
3.66
3.66
3.48
3.54
3.50
7,825
Jan 7, 2026
3.52
3.66
3.50
3.66
3.62
5,701
Jan 6, 2026
3.62
3.62
3.58
3.58
3.54
1,152
Jan 5, 2026
3.60
3.62
3.60
3.62
3.58
3,695
Jan 2, 2026
3.60
3.60
3.50
3.60
3.56
6,564
Dec 30, 2025
3.60
3.70
3.56
3.70
3.66
705
Dec 29, 2025
3.60
3.60
3.50
3.58
3.54
722
Dec 23, 2025
3.50
3.62
3.50
3.56
3.52
1,061
Dec 22, 2025
3.62
3.62
3.50
3.62
3.58
12,612
Dec 19, 2025
3.60
3.62
3.58
3.62
3.58
1,213
Dec 18, 2025
3.72
3.72
3.60
3.62
3.58
3,652
Dec 17, 2025
3.78
3.78
3.76
3.76
3.72
1
Dec 16, 2025
3.78
3.78
3.70
3.72
3.68
2,920
Dec 15, 2025
3.80
3.80
3.76
3.76
3.72
1,823
Dec 12, 2025
3.82
3.82
3.76
3.76
3.72
2,396
Dec 11, 2025
3.78
3.78
3.76
3.76
3.72
300
Dec 10, 2025
3.76
3.76
3.76
3.76
3.72
112
Dec 9, 2025
3.80
3.80
3.70
3.76
3.72
8,269
Dec 8, 2025
3.84
3.84
3.74
3.76
3.72
9,146
Dec 5, 2025
3.80
3.80
3.60
3.78
3.74
13,419
Dec 4, 2025
3.70
3.84
3.50
3.78
3.74
37,729
Dec 3, 2025
3.48
3.60
3.44
3.56
3.52
4,923
Dec 2, 2025
3.36
3.42
3.36
3.42
3.38
477
Dec 1, 2025
3.50
3.50
3.28
3.44
3.40
119,044
Nov 28, 2025
3.42
3.44
3.42
3.44
3.40
7,885
Nov 27, 2025
3.38
3.42
3.38
3.42
3.38
784
Nov 26, 2025
3.40
3.42
3.32
3.38
3.34
3,378
Nov 25, 2025
3.42
3.42
3.34
3.36
3.32
7,876
Nov 24, 2025
3.44
3.44
3.42
3.44
3.40
9,442
Nov 21, 2025
3.42
3.44
3.36
3.40
3.36
26,072
Nov 20, 2025
3.58
3.58
3.42
3.44
3.40
12,429
Nov 19, 2025
3.50
3.50
3.50
3.50
3.46
-
Nov 18, 2025
3.50
3.50
3.50
3.50
3.46
-
Nov 17, 2025
3.48
3.54
3.48
3.52
3.48
1,819
Nov 14, 2025
3.42
3.50
3.42
3.50
3.46
4,105
Nov 13, 2025
3.48
3.48
3.46
3.46
3.42
5,449
Nov 12, 2025
3.58
3.58
3.50
3.50
3.46
2,549
Nov 11, 2025
3.48
3.48
3.32
3.42
3.38
723
Nov 10, 2025
3.50
3.50
3.40
3.48
3.44
6,180
Nov 7, 2025
3.60
3.60
3.56
3.56
3.52
41
Nov 6, 2025
3.64
3.68
3.52
3.60
3.56
12,770
