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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	83.33	81.78	81.78	83.46	81.78	398
October 14, 2025	82.35	83.05	83.05	83.05	82.14	807
October 13, 2025	83.52	82.98	82.98	83.52	82.4	554
October 10, 2025	83.64	82.92	82.92	83.76	82.78	576
October 09, 2025	84.48	83.69	83.69	84.79	83.66	874
October 08, 2025	84.57	84.18	84.18	84.87	83.21	363
October 07, 2025	84.45	84.48	84.48	85.07	83.96	1,158
October 06, 2025	83.4	84	84	84.23	83.06	2,080
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

Medtronic plc (2M6.DE) XETRA