MPH Health Care AG (93M1.DE) XETRA
19.00
-0.05(-0.26%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
19.00
-0.05(-0.26%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 19.2 | 19 | 19 | 19.2 | 18.95 | 683 |
| March 12, 2026 | 19.75 | 19.05 | 19.05 | 19.75 | 19 | 1,610 |
| March 11, 2026 | 19.5 | 19.95 | 19.95 | 20.2 | 19.5 | 3,873 |
| March 10, 2026 | 20.2 | 19.45 | 19.45 | 20.2 | 19.3 | 5,048 |
| March 09, 2026 | 20.4 | 20.4 | 20.4 | 20.8 | 20 | 5,733 |
| March 06, 2026 | 20.2 | 20.3 | 20.3 | 20.6 | 20.2 | 1,476 |
| March 05, 2026 | 21 | 20.1 | 20.1 | 21 | 20.1 | 4,269 |
| March 04, 2026 | 21.2 | 21.1 | 21.1 | 21.5 | 20.1 | 10,101 |
| March 03, 2026 | 21.8 | 21.3 | 21.3 | 22.4 | 21.3 | 1,478 |
| March 02, 2026 | 22.3 | 21.7 | 21.7 | 22.3 | 21.3 | 1,689 |
| February 27, 2026 | 22.2 | 22.3 | 22.3 | 22.8 | 22 | 3,877 |
| February 26, 2026 | 22.9 | 22.3 | 22.3 | 23.3 | 22.1 | 2,219 |
| February 25, 2026 | 22.8 | 23.1 | 23.1 | 23.3 | 22.8 | 714 |
| February 24, 2026 | 22.7 | 22.9 | 22.9 | 22.9 | 22.7 | 48 |
| February 23, 2026 | 22.4 | 22.9 | 22.9 | 23 | 22.3 | 754 |
| February 20, 2026 | 22.3 | 22.4 | 0 | 22.4 | 22.3 | 227 |
| February 19, 2026 | 22 | 22.2 | 0 | 22.2 | 22 | 33 |
| February 18, 2026 | 22 | 22.2 | 0 | 22.3 | 22 | 154 |
| February 17, 2026 | 22 | 22.2 | 0 | 22.2 | 22 | 456 |
| February 16, 2026 | 22 | 21.9 | 0 | 22 | 21.7 | 542 |
| February 13, 2026 | 22.1 | 21.9 | 0 | 22.1 | 21.8 | 90 |
| February 12, 2026 | 22.1 | 22.1 | 0 | 22.1 | 21.9 | 276 |
| February 11, 2026 | 22.2 | 22 | 0 | 22.2 | 21.9 | 3,436 |
| February 10, 2026 | 22.9 | 21.9 | 0 | 22.9 | 21.9 | 2,839 |
| February 09, 2026 | 22.8 | 22.8 | 0 | 22.9 | 22.7 | 338 |
| February 06, 2026 | 22.7 | 22.9 | 0 | 22.9 | 22.7 | 399 |
| February 05, 2026 | 22.8 | 22.7 | 0 | 22.8 | 22.6 | 387 |
| February 04, 2026 | 22.8 | 23.1 | 0 | 23.2 | 22.8 | 506 |
| February 03, 2026 | 23.2 | 23.1 | 0 | 23.2 | 22.6 | 1,363 |
| February 02, 2026 | 24.3 | 23.1 | 0 | 24.3 | 21 | 2,834 |
| January 30, 2026 | 24.4 | 24.2 | 0 | 24.4 | 23.4 | 1,794 |
| January 29, 2026 | 23.6 | 24.1 | 0 | 24.7 | 23.3 | 2,150 |
| January 28, 2026 | 23.8 | 23.5 | 0 | 23.8 | 23.5 | 206 |
| January 27, 2026 | 24.5 | 24.1 | 0 | 24.5 | 23.8 | 1,846 |
| January 26, 2026 | 24.1 | 24.3 | 0 | 24.6 | 23.6 | 2,510 |
| January 23, 2026 | 24.5 | 24.4 | 0 | 24.6 | 24 | 63 |
| January 22, 2026 | 24 | 24.4 | 0 | 24.4 | 24 | 288 |
| January 21, 2026 | 23.5 | 23.9 | 0 | 24.2 | 23.5 | 117 |
| January 20, 2026 | 24 | 23.9 | 0 | 24 | 23.9 | 112 |
| January 19, 2026 | 23.8 | 24.1 | 0 | 24.1 | 22.8 | 2,933 |
| January 16, 2026 | 24.4 | 24.1 | 0 | 24.4 | 24 | 264 |
| January 15, 2026 | 24.5 | 24 | 0 | 24.5 | 23.9 | 658 |
| January 14, 2026 | 24.9 | 24.3 | 0 | 25 | 24.3 | 1,206 |
| January 13, 2026 | 24.5 | 24.5 | 0 | 24.7 | 23.9 | 2,164 |
| January 12, 2026 | 23 | 24.8 | 0 | 24.8 | 22.9 | 3,318 |
| January 09, 2026 | 23.2 | 22.7 | 0 | 23.6 | 22.6 | 74 |
| January 08, 2026 | 22.8 | 22.9 | 0 | 23.9 | 22.8 | 2,177 |
| January 07, 2026 | 22.4 | 22.6 | 0 | 22.7 | 22.3 | 1,178 |
| January 06, 2026 | 22.9 | 22.6 | 0 | 23 | 22.6 | 204 |
| January 05, 2026 | 22.3 | 22.4 | 0 | 22.7 | 22.3 | 393 |
| January 02, 2026 | 22.2 | 22.1 | 0 | 22.2 | 21.8 | 375 |
| December 30, 2025 | 22.3 | 22 | 0 | 22.5 | 21.9 | 650 |
| December 29, 2025 | 22.3 | 22.1 | 0 | 22.7 | 21.8 | 2,029 |
| December 23, 2025 | 23.2 | 22.6 | 0 | 23.2 | 22.4 | 642 |
| December 22, 2025 | 23.8 | 22.9 | 0 | 23.8 | 22 | 3,234 |
| December 19, 2025 | 24.2 | 23.8 | 0 | 24.2 | 23.6 | 979 |
| December 18, 2025 | 24.6 | 24.3 | 0 | 24.8 | 24.1 | 878 |
| December 17, 2025 | 24.8 | 24.6 | 0 | 24.8 | 24.6 | 253 |
| December 16, 2025 | 24.1 | 24.8 | 0 | 25.1 | 24.1 | 666 |
| December 15, 2025 | 25.6 | 24.5 | 0 | 25.6 | 24 | 3,002 |