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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.28	13.36	13.36	13.4	13.18	26,850
September 25, 2025	13.18	13.32	13.32	13.52	13.04	66,304
September 24, 2025	13.48	13.2	13.2	13.6	13.1	62,809
September 23, 2025	13.62	13.56	13.56	13.9	13.46	45,883
September 22, 2025	13.92	13.54	13.54	13.92	13.52	40,013
September 19, 2025	14.58	14	14	14.58	13.7	94,914
September 18, 2025	14.5	14.56	14.56	14.64	14.38	14,686
September 17, 2025	14.3	14.36	14.36	14.54	14.1	21,822
September 16, 2025	14.82	14.34	14.34	15.08	14.34	32,850
September 15, 2025	14.74	14.74	14.74	14.88	14.66	20,688
September 12, 2025	14.6	14.64	14.64	15	14.44	45,205
September 11, 2025	14.56	14.52	14.52	14.7	14.46	16,203
September 10, 2025	14.38	14.46	14.46	14.58	14.32	31,152
September 09, 2025	14.64	14.38	14.38	14.7	14.38	13,359
September 08, 2025	14.62	14.74	14.74	14.82	14.54	14,673
September 05, 2025	14.82	14.56	14.56	14.96	14.4	56,558
September 04, 2025	15	14.86	14.86	15.28	14.86	15,113
September 03, 2025	15.32	15.14	15.14	15.32	15	13,727
September 02, 2025	15.78	15.36	15.36	15.78	15.18	29,728
September 01, 2025	15.34	15.74	15.74	16.06	15.32	79,365
August 29, 2025	14.78	15.14	15.14	15.38	14.7	58,790
August 28, 2025	14.98	14.82	14.82	15.18	14.68	37,450
August 27, 2025	15.02	14.84	14.84	15.02	14.8	20,323
August 26, 2025	14.9	15.06	15.06	15.24	14.58	39,323
August 25, 2025	14.5	14.9	14.9	14.9	14.32	57,225
August 22, 2025	14.06	14.38	14.38	14.48	14.04	15,669
August 21, 2025	14.08	14.16	14.16	14.2	13.9	19,281
August 20, 2025	14.1	14.16	14.16	14.2	13.94	28,992
August 19, 2025	14.24	14.04	14.04	14.28	14.04	15,154
August 18, 2025	14.26	14.34	14.34	14.4	13.98	19,145
August 15, 2025	14.52	14.22	14.22	14.52	14.12	31,741
August 14, 2025	13.5	14.5	14.5	14.6	13.48	99,748
August 13, 2025	13.3	13.58	13.58	13.7	13.12	134,522
August 12, 2025	13.12	12.68	12.68	13.12	12.5	30,802
August 11, 2025	12.94	13.06	13.06	13.12	12.8	27,148
August 08, 2025	13.08	12.94	12.94	13.14	12.94	12,690
August 07, 2025	12.76	13.06	13.06	13.12	12.66	23,522
August 06, 2025	13.08	12.72	12.72	13.08	12.6	27,865
August 05, 2025	12.74	13.1	13.1	13.2	12.74	82,708
August 04, 2025	12.78	12.8	12.8	13	12.7	38,631
August 01, 2025	12.9	12.64	12.64	12.9	12.38	47,220
July 31, 2025	12.7	12.84	12.84	12.94	12.7	23,209
July 30, 2025	12.74	12.7	12.7	12.9	12.7	26,616
July 29, 2025	12.6	12.88	12.88	13.2	12.56	62,852
July 28, 2025	12.26	12.68	12.68	12.76	12.22	32,820
July 25, 2025	12.18	12.28	12.28	12.32	12.1	9,986
July 24, 2025	12.42	12.22	12.22	12.54	12.18	14,879
July 23, 2025	12.46	12.28	12.28	12.48	12.24	12,606
July 22, 2025	12.74	12.28	12.28	12.74	12.28	33,672
July 21, 2025	12.56	12.74	12.74	12.74	12.52	15,941
July 18, 2025	12.6	12.68	12.68	12.94	12.6	15,551
July 17, 2025	12.48	12.68	12.68	12.74	12.44	32,565
July 16, 2025	12.34	12.58	12.58	12.72	12.2	45,982
July 15, 2025	12.3	12.26	12.26	12.44	12.24	25,960
July 14, 2025	12.48	12.42	12.42	12.68	12.24	42,221
July 11, 2025	12.54	12.48	12.48	12.62	12.2	74,898
July 10, 2025	12.8	12.76	12.76	13	12.68	15,645
July 09, 2025	12.96	12.96	12.96	13.18	12.86	45,281
July 08, 2025	12.84	13.02	13.02	13.14	12.82	56,345
July 07, 2025	12.66	13	13	13.04	12.52	55,932

Medios AG (ILM1.DE) XETRA