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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	12.64	12.66	12.66	12.82	12.58	20,608
July 03, 2025	12.36	12.76	12.76	12.8	12.34	39,177
July 02, 2025	12.42	12.46	12.46	12.5	12.16	16,012
July 01, 2025	12.54	12.32	12.32	12.58	12.2	32,542
June 30, 2025	12.42	12.54	12.54	12.62	12.28	53,950
June 27, 2025	12.32	12.42	12.42	12.44	12.24	26,962
June 26, 2025	12.44	12.38	12.38	12.48	12.24	44,601
June 25, 2025	12.44	12.3	12.3	12.48	12.02	39,552
June 24, 2025	12.06	12.36	12.36	12.48	12	43,859
June 23, 2025	12.12	12.02	12.02	12.3	11.74	125,341
June 20, 2025	12.18	12.08	12.08	12.52	12	172,967
June 19, 2025	12.04	12.1	12.1	12.4	11.54	123,482
June 18, 2025	11.5	11.28	11.28	11.5	11.18	29,777
June 17, 2025	11.2	11.52	11.52	11.6	11.12	25,501
June 16, 2025	11.38	11.36	11.36	11.52	11.26	32,400
June 13, 2025	11.6	11.32	11.32	11.6	11.32	32,957
June 12, 2025	11.9	11.7	11.7	11.9	11.64	23,693
June 11, 2025	12.12	12	12	12.12	11.98	16,971
June 10, 2025	12	12.06	12.06	12.16	11.88	22,496
June 09, 2025	12.24	12.02	12.02	12.24	12.02	23,228
June 06, 2025	11.92	12.2	12.2	12.28	11.88	55,174
June 05, 2025	12.04	12	12	12.04	11.74	38,364
June 04, 2025	12.04	11.96	11.96	12.2	11.8	29,983
June 03, 2025	11.88	12.08	12.08	12.1	11.56	33,564
June 02, 2025	11.7	11.8	11.8	11.92	11.5	29,647
May 30, 2025	11.78	11.7	11.7	11.96	11.7	23,736
May 29, 2025	12.1	11.88	11.88	12.2	11.88	9,192
May 28, 2025	11.88	12.1	12.1	12.28	11.88	26,147
May 27, 2025	12.28	12	12	12.28	12	15,696

Medios AG (ILM1.DE) XETRA