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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	13.28	13.44	13.44	13.5	13.18	44,858
September 29, 2025	13.3	13.38	13.38	13.4	13.18	43,859
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

Medios AG (ILM1.DE) XETRA