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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	83.05	83.06	83.06	83.21	82.28	1,089
January 13, 2026	83.52	83.37	83.37	83.66	82.78	1,725
January 12, 2026	83.74	82.57	82.57	83.85	82.57	1,227
January 09, 2026	84.91	85.16	85.16	85.16	84.58	1,235
January 08, 2026	85.69	85.77	85.77	85.88	85.03	1,410
January 07, 2026	85.78	85.69	85.69	86.43	85.53	1,156
January 06, 2026	83.26	85.8	85.8	85.8	82.82	3,741
January 05, 2026	81.99	82.3	82.3	82.56	81.64	861
January 02, 2026	82.44	81.54	81.54	82.6	81.36	1,391
December 30, 2025	81.19	82.26	82.26	82.55	81.19	1,114
December 29, 2025	81	81.91	81.91	82.97	81	1,022
December 23, 2025	83.22	82.96	82.96	83.22	82.36	513
December 22, 2025	83.9	83.13	83.13	84.43	82.84	2,070
December 19, 2025	84.69	84.35	84.35	84.69	83.7	772
December 18, 2025	83.73	84.41	84.41	84.5	83.73	760
December 17, 2025	83.56	83.83	83.83	83.83	83.47	2,906
December 16, 2025	83.56	82.97	82.97	83.93	82.65	1,131
December 15, 2025	85.72	84.06	84.06	85.72	84.06	847
December 12, 2025	85.36	84.95	84.95	85.42	84.82	801
December 11, 2025	85.94	85.96	85.96	86.25	85.66	627
December 10, 2025	85.39	86.09	86.09	86.44	84.92	2,666
December 09, 2025	87	86.71	86.71	87.17	86.41	992
December 08, 2025	87.19	87.85	87.85	87.85	86.51	1,222
December 05, 2025	87.62	88.03	88.03	88.3	87.18	1,311
December 04, 2025	87.76	87.71	87.71	88	87.39	642
December 03, 2025	87.8	87.34	87.34	88.48	87.31	1,766
December 02, 2025	88.88	88.4	88.4	89.33	88.28	682
December 01, 2025	90.6	89.52	89.52	90.67	89.52	1,290
November 28, 2025	90.52	90.51	90.51	91.23	90.34	2,092
November 27, 2025	91.07	89.36	89.36	91.07	87.7	1,554
November 26, 2025	90.99	91.27	91.27	91.5	88.84	2,660
November 25, 2025	89.9	90.5	90.5	90.72	88.71	4,621
November 24, 2025	88.27	89.2	89.2	89.2	87.37	761
November 21, 2025	86.8	87.73	87.73	87.73	86.26	332
November 20, 2025	87.03	86.64	86.64	87.64	86.62	1,688
November 19, 2025	87.96	87.27	87.27	88.58	86.83	2,723
November 18, 2025	83.07	86.99	86.99	88.1	81.79	7,359
November 17, 2025	82.9	83.53	83.53	83.54	81.78	1,342
November 14, 2025	82.63	82.31	82.31	83	81.99	5,702
November 13, 2025	82.57	82.82	82.82	82.94	81.54	534
November 12, 2025	82.04	82.78	82.78	83	82.02	1,333
November 11, 2025	80.4	81.54	81.54	82	79.76	1,464
November 10, 2025	79.81	79.65	79.65	80.06	79.28	3,361
November 07, 2025	78.45	79.48	79.48	79.48	78.4	183
November 06, 2025	78.23	78	78	78.57	78	301
November 05, 2025	78.92	77.99	77.99	78.92	77.79	614
November 04, 2025	77.85	78.4	78.4	78.55	77.75	2,589
November 03, 2025	79.33	77.74	77.74	79.33	77.36	1,603
October 31, 2025	78.42	78.81	78.81	78.9	78.13	1,113
October 30, 2025	79.12	79.27	79.27	79.52	78.72	497
October 29, 2025	80.77	79.32	79.32	80.77	78.48	5,119
October 28, 2025	80.65	80.51	80.51	80.82	80.51	465
October 27, 2025	80.72	80.4	80.4	81.06	80.27	876
October 24, 2025	81.47	80.36	80.36	81.47	80.36	569
October 23, 2025	83.09	80.72	80.72	83.09	79.6	2,714
October 22, 2025	83.2	83.11	83.11	83.68	82.58	2,841
October 21, 2025	82.9	82.55	82.55	82.9	81.93	2,294
October 20, 2025	82.67	81.62	81.62	82.67	81.49	1,754
October 17, 2025	80.9	81.64	81.64	82	80.43	3,166
October 16, 2025	81.67	81.86	81.86	82.29	81.32	2,273

Medtronic plc (2M6.DE) XETRA