Medtronic plc - 2M6.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	81.28	82.63	82.63	82.84	81.14	610
October 02, 2025	80.4	81.29	81.29	81.6	79.95	2,711
October 01, 2025	80.77	78.83	78.83	81.35	78.35	1,621
September 30, 2025	79.62	80.5	80.5	80.55	79.61	363
September 29, 2025	80.28	79.99	79.99	80.8	79.76	622
September 26, 2025	80.69	80.62	80.62	80.69	79.7	356
September 25, 2025	81.91	79.99	79.99	82.11	79.86	2,101
September 24, 2025	81.99	81.41	81.41	81.99	80.34	1,557
September 23, 2025	80.6	80.67	80.67	80.88	79.85	979
September 22, 2025	78.9	80.5	80.5	81.32	78.9	1,165
September 19, 2025	80.91	80.43	80.43	82	80.21	960
September 18, 2025	80.15	80.21	80.21	80.48	79.9	360
September 17, 2025	79.51	79.33	79.33	80	79.25	115
September 16, 2025	79.26	79.79	79.79	80.26	78.9	256
September 15, 2025	80.65	79.62	79.62	80.8	79.62	1,009
September 12, 2025	80.7	80.55	80.55	81.08	80.11	2,013
September 11, 2025	79.31	79.81	79.81	79.81	78.44	140
September 10, 2025	77.88	78.78	78.78	80.4	77.88	1,044
September 09, 2025	79.12	80.12	80.12	80.12	78.18	599
September 08, 2025	79.43	78.54	78.54	79.56	78.01	406
September 05, 2025	79.73	79.44	79.44	79.76	79.27	856
September 04, 2025	79.57	80.14	80.14	80.27	78.9	615
September 03, 2025	79.8	78.89	78.89	80.49	78.89	2,124
September 02, 2025	79.85	80.27	80.27	80.27	78.55	1,710
September 01, 2025	80	79.8	79.8	80.48	79.2	1,462
August 29, 2025	78.85	78.86	78.86	79.39	78.34	1,247
August 28, 2025	79.43	78.59	78.59	80.02	78.49	2,073
August 27, 2025	77.49	79.11	79.11	80.17	77.49	734
August 26, 2025	78.72	79.01	79.01	79.85	78.72	3,233
August 25, 2025	79.06	79.01	79.01	79.72	78.38	1,604
August 22, 2025	78.24	79.09	79.09	79.28	77.74	619
August 21, 2025	79.05	79.65	79.65	80.28	79.05	1,315
August 20, 2025	77.4	80.44	80.44	80.68	76.89	5,561
August 19, 2025	80.2	75.01	75.01	85.75	75.01	10,193
August 18, 2025	79.31	79.86	79.86	79.92	79.25	1,024
August 15, 2025	79.05	78.87	78.87	79.21	78.7	293
August 14, 2025	78.92	79.06	79.06	79.63	78.92	802
August 13, 2025	78.36	78.97	78.97	78.97	78.18	952
August 12, 2025	80.2	78.82	78.82	80.2	78.82	1,213
August 11, 2025	78.05	79.75	79.75	80.5	77.92	2,913
August 08, 2025	78.24	78.82	78.82	79	77.83	218
August 07, 2025	76.26	77.98	77.98	77.98	76.26	26
August 06, 2025	78.16	77.09	77.09	78.16	76.58	668
August 05, 2025	77.6	77.62	77.62	77.81	77.37	448
August 04, 2025	77.33	77.68	77.68	77.68	76.98	160
August 01, 2025	79.35	77.33	77.33	79.35	76.89	411
July 31, 2025	79.78	79.67	79.67	80.07	78.82	1,222
July 30, 2025	80.22	79.5	79.5	80.53	79.5	131
July 29, 2025	79.53	80.17	80.17	80.23	79.4	1,295
July 28, 2025	79.67	79.62	79.62	79.99	79.2	414
July 25, 2025	79.11	78.78	78.78	79.11	78.08	1,241
July 24, 2025	79.15	77.67	77.67	79.15	77.67	565
July 23, 2025	78.18	77.75	77.75	78.93	77.73	442
July 22, 2025	76.53	77.4	77.4	77.4	76.26	269
July 21, 2025	76.99	77.38	77.38	77.38	76.47	906
July 18, 2025	77	76.99	76.99	77.52	76.9	1,237
July 17, 2025	77.82	76.5	76.5	77.9	76.5	977
July 16, 2025	76.51	76.24	76.24	77.52	76.24	404
July 15, 2025	77.19	76.93	76.93	77.19	76.42	530
July 14, 2025	77.21	76.91	76.91	77.21	76.56	424

Medtronic plc (2M6.DE) XETRA