Medios AG (ILM1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 11:42AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 15.96 | 17.02 | 15.96 | 17.02 | 17.02 | 232 |
| 19 Jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 18 Jun 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 17 Jun 2024 | 15.82 | 15.82 | 15.78 | 15.78 | 15.78 | 20 |
| 14 Jun 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 13 Jun 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 12 Jun 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 11 Jun 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 20 |
| 10 Jun 2024 | 16.08 | 16.08 | 16.00 | 16.00 | 16.00 | 4 |
| 07 Jun 2024 | 15.86 | 16.58 | 15.86 | 16.58 | 16.58 | 2,400 |
| 06 Jun 2024 | 14.70 | 15.74 | 14.70 | 15.74 | 15.74 | 120 |
| 05 Jun 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 04 Jun 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 03 Jun 2024 | 14.22 | 14.50 | 14.22 | 14.50 | 14.50 | 380 |
| 31 May 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 30 May 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 29 May 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 28 May 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 45 |
| 27 May 2024 | 14.46 | 14.56 | 14.46 | 14.56 | 14.56 | 400 |
| 24 May 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 23 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 22 May 2024 | 13.94 | 14.38 | 13.94 | 14.36 | 14.36 | 250 |
| 21 May 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 20 May 2024 | 14.64 | 14.64 | 14.30 | 14.38 | 14.38 | 612 |
| 17 May 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 16 May 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 15 May 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 14 May 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 13 May 2024 | 13.92 | 14.12 | 13.92 | 14.08 | 14.08 | 740 |
| 10 May 2024 | 14.76 | 14.76 | 13.98 | 13.98 | 13.98 | 845 |
| 09 May 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 08 May 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 25 |
| 07 May 2024 | 13.86 | 14.86 | 13.86 | 14.34 | 14.34 | 1,330 |
| 06 May 2024 | 14.00 | 14.14 | 14.00 | 14.14 | 14.14 | 4 |
| 03 May 2024 | 13.94 | 14.14 | 13.94 | 14.14 | 14.14 | 120 |
| 02 May 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 30 Apr 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 29 Apr 2024 | 14.26 | 14.28 | 14.26 | 14.28 | 14.28 | 200 |
| 26 Apr 2024 | 13.98 | 14.10 | 13.98 | 14.10 | 14.10 | 5 |
| 25 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 24 Apr 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 23 Apr 2024 | 14.04 | 14.26 | 14.04 | 14.26 | 14.26 | 70 |
| 22 Apr 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 19 Apr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 18 Apr 2024 | 14.00 | 14.22 | 14.00 | 14.22 | 14.22 | 390 |
| 17 Apr 2024 | 14.20 | 14.22 | 14.20 | 14.22 | 14.22 | 20 |
| 16 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 50 |
| 15 Apr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 100 |
| 12 Apr 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 11 Apr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 10 Apr 2024 | 15.38 | 15.40 | 15.38 | 15.40 | 15.40 | 4 |
| 09 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 08 Apr 2024 | 15.46 | 16.22 | 15.46 | 16.22 | 16.22 | 510 |
| 05 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 04 Apr 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 03 Apr 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1,166 |
| 02 Apr 2024 | 16.20 | 16.20 | 15.34 | 15.34 | 15.34 | 890 |
| 28 Mar 2024 | 15.76 | 16.32 | 15.76 | 16.24 | 16.24 | 804 |
| 27 Mar 2024 | 16.78 | 16.78 | 15.96 | 15.96 | 15.96 | 265 |
| 26 Mar 2024 | 16.36 | 16.38 | 16.36 | 16.38 | 16.38 | 33 |
| 25 Mar 2024 | 16.34 | 16.34 | 16.26 | 16.26 | 16.26 | 333 |
| 22 Mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 21 Mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 120 |
| 20 Mar 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 19 Mar 2024 | 15.16 | 17.74 | 15.16 | 17.72 | 17.72 | 4,528 |
| 18 Mar 2024 | 13.90 | 16.00 | 13.90 | 16.00 | 16.00 | 29 |
| 15 Mar 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 14 Mar 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 13 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 12 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 11 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 08 Mar 2024 | 14.76 | 14.76 | 14.72 | 14.72 | 14.72 | 60 |
| 07 Mar 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 06 Mar 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 05 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 04 Mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 01 Mar 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 29 Feb 2024 | 14.44 | 14.50 | 14.44 | 14.44 | 14.44 | 305 |
| 28 Feb 2024 | 14.70 | 14.70 | 14.56 | 14.56 | 14.56 | 300 |
| 27 Feb 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 26 Feb 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 23 Feb 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 22 Feb 2024 | 14.48 | 14.48 | 14.46 | 14.46 | 14.46 | 275 |
| 21 Feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 20 Feb 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 19 Feb 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 16 Feb 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 15 Feb 2024 | 15.24 | 15.46 | 15.24 | 15.46 | 15.46 | 30 |
| 14 Feb 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 13 Feb 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 12 Feb 2024 | 15.16 | 15.16 | 15.00 | 15.00 | 15.00 | 100 |
| 09 Feb 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 08 Feb 2024 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 130 |
| 07 Feb 2024 | 15.80 | 15.80 | 14.96 | 14.96 | 14.96 | 10 |
| 06 Feb 2024 | 15.62 | 15.62 | 15.44 | 15.44 | 15.44 | 300 |
| 05 Feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 02 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 01 Feb 2024 | 15.16 | 15.16 | 15.12 | 15.12 | 15.12 | 100 |
| 31 Jan 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 30 Jan 2024 | 15.34 | 15.34 | 15.32 | 15.32 | 15.32 | 110 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.