Medios AG - ILM1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	14	14.14	14.14	14.24	13.82	20,160
December 22, 2025	13.9	14	14	14.04	13.56	31,295
December 19, 2025	13.42	13.56	13.56	13.62	12.94	45,742
December 18, 2025	12.96	13.26	13.26	13.44	12.9	37,052
December 17, 2025	13.32	13	13	13.32	13	30,686
December 16, 2025	13.7	13.26	13.26	13.7	13.16	38,676
December 15, 2025	13.8	13.7	13.7	13.8	13.56	15,010
December 12, 2025	13.92	13.68	13.68	14.02	13.32	80,639
December 11, 2025	14.14	13.44	13.44	14.2	13.44	21,473
December 10, 2025	14.54	14.32	14.32	14.84	14.24	31,260
December 09, 2025	14.16	14.5	14.5	14.62	14.16	20,912
December 08, 2025	14.5	14.36	14.36	14.76	14.24	51,082
December 05, 2025	14.5	14.48	14.48	14.72	14.46	26,830
December 04, 2025	14.74	14.72	14.72	15.2	14.72	33,844
December 03, 2025	14.52	14.58	14.58	14.94	14.42	27,332
December 02, 2025	14.34	14.72	14.72	14.76	14.18	34,962
December 01, 2025	14.6	14.32	14.32	14.7	14.18	37,525
November 28, 2025	14.48	14.72	14.72	14.72	14.44	27,345
November 27, 2025	14.54	14.5	14.5	14.54	14.3	62,934
November 26, 2025	14.66	14.46	14.46	14.8	14.44	45,196
November 25, 2025	14.1	14.6	14.6	14.7	14	73,682
November 24, 2025	13.9	14.08	14.08	14.1	13.8	27,677
November 21, 2025	13.8	13.78	13.78	13.96	13.66	35,568
November 20, 2025	14.32	14	14	14.32	13.92	34,308
November 19, 2025	14.02	14.12	14.12	14.42	14.02	29,590
November 18, 2025	14.16	13.96	13.96	14.38	13.86	70,581
November 17, 2025	14.38	14.3	14.3	14.62	13.96	63,652
November 14, 2025	14.78	14.48	14.48	14.98	14.42	51,477
November 13, 2025	14.88	14.92	14.92	15.28	14.56	55,269
November 12, 2025	13	14.88	14.88	15.14	13	267,604
November 11, 2025	13.06	12.68	12.68	13.5	12.62	100,043
November 10, 2025	12.4	12.14	12.14	12.5	12.04	63,705
November 07, 2025	12.36	12.24	12.24	12.4	12.16	14,753
November 06, 2025	12.26	12.28	12.28	12.52	12.26	37,425
November 05, 2025	12.28	12.24	12.24	12.56	12.22	37,427
November 04, 2025	12.4	12.26	12.26	12.44	12.26	22,454
November 03, 2025	12.28	12.44	12.44	12.5	12.22	38,053
October 31, 2025	12.28	12.2	12.2	12.5	12.18	61,739
October 30, 2025	12.32	12.2	12.2	12.46	12.06	74,381
October 29, 2025	12.44	12.24	12.24	12.5	12.24	32,181
October 28, 2025	12.6	12.46	12.46	12.64	12.26	65,187
October 27, 2025	12.94	12.7	12.7	13.04	12.68	51,681
October 24, 2025	12.66	12.76	12.76	12.82	12.42	79,252
October 23, 2025	12.76	12.66	12.66	12.98	12.64	43,182
October 22, 2025	13.04	12.82	12.82	13.04	12.66	19,778
October 21, 2025	12.9	12.96	12.96	13.04	12.78	27,225
October 20, 2025	12.84	12.8	12.8	12.9	12.62	44,447
October 17, 2025	13.14	12.82	12.82	13.24	12.78	81,911
October 16, 2025	13.72	13.4	13.4	13.76	13.3	49,562
October 15, 2025	13.68	13.76	13.76	13.9	13.56	111,600
October 14, 2025	13.92	13.76	13.76	14.04	13.54	88,038
October 13, 2025	13.46	13.84	13.84	13.92	13.46	34,880
October 10, 2025	14.12	13.4	13.4	14.14	13.4	49,072
October 09, 2025	14.38	14.06	14.06	14.38	13.96	37,967
October 08, 2025	14.66	14.38	14.38	14.88	14.38	34,644
October 07, 2025	14.66	14.8	14.8	14.96	14.4	44,466
October 06, 2025	14.58	14.6	14.6	14.68	14.36	20,750
October 03, 2025	14.46	14.5	14.5	14.56	14.1	24,400
October 02, 2025	13.96	14.38	14.38	14.5	13.92	80,334
October 01, 2025	13.56	13.78	13.78	14.1	13.52	64,557

Medios AG (ILM1.DE) XETRA