Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Medtronic plc (2M6.F)

Compare
75.67
-4.24
(-5.31%)
At close: April 4 at 8:39:56 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202578.6579.4175.6775.6775.672,168
Apr 3, 202579.0079.9178.8679.9179.91783
Apr 2, 202581.8681.8680.9981.3481.34388
Apr 1, 202583.5183.7082.8082.8082.801,259
Mar 31, 202580.7182.6279.8082.6282.621,821
Mar 28, 2025 0.64 Dividend
Mar 28, 202581.6481.6880.3580.3580.35199
Mar 27, 202581.9182.5581.9182.5581.85950
Mar 26, 202581.8281.8281.2381.5980.90275
Mar 25, 202583.3483.5082.0082.0081.30205
Mar 24, 202583.5083.7083.0583.5282.812,444
Mar 21, 202583.9184.3183.3383.4382.721,520
Mar 20, 202584.3684.7984.0784.0783.36538
Mar 19, 202584.3684.8883.7684.5283.801,982
Mar 18, 202585.1585.5184.3184.3183.60139
Mar 17, 202584.6585.4084.6585.3684.642,148
Mar 14, 202585.2585.2584.9185.2584.53465
Mar 13, 202583.6585.1483.6585.0884.361,452
Mar 12, 202585.8886.4083.3084.1583.441,596
Mar 11, 202586.3686.3684.9985.6084.87719
Mar 10, 202586.5088.3686.5086.9886.241,087
Mar 7, 202586.5086.5085.3585.7485.011,061
Mar 6, 202587.5087.6087.0087.0286.281,197
Mar 5, 202588.1088.1086.6087.0886.341,850
Mar 4, 202589.5190.8988.4788.4787.721,058
Mar 3, 202588.4990.2088.0089.7488.982,732
Feb 28, 202587.1687.6986.8787.4486.701,182
Feb 27, 202586.5686.9686.3886.9686.22575
Feb 26, 202586.1986.5386.1686.5385.80467
Feb 25, 202586.0086.3386.0086.1585.422,002
Feb 24, 202585.7286.8285.4786.8286.081,282
Feb 21, 202583.7184.1083.7184.0383.321,275
Feb 20, 202583.1783.6083.1783.2082.491,680
Feb 19, 202581.9482.9481.9482.7482.042,149
Feb 18, 202588.8289.2081.5282.1981.492,019
Feb 17, 202588.8488.8487.5087.6086.861,025
Feb 14, 202587.9688.2887.7187.9487.19927
Feb 13, 202587.6087.9287.4487.9087.15557
Feb 12, 202587.8188.0087.3988.0087.251,200
Feb 11, 202587.8988.5087.8888.3187.561,075
Feb 10, 202587.2788.0087.0488.0087.251,573
Feb 7, 202587.6187.9587.0087.0386.291,537
Feb 6, 202588.3188.9087.6287.6286.881,897
Feb 5, 202587.1788.0586.8288.0587.302,499
Feb 4, 202588.0288.0286.8887.2186.47961
Feb 3, 202587.4088.3487.0088.3487.592,492
Jan 31, 202588.6589.0088.1688.1687.411,533
Jan 30, 202587.7588.8187.7588.3787.621,179
Jan 29, 202588.2089.1588.2088.4487.691,269
Jan 28, 202588.0889.2288.0888.1187.361,821
Jan 27, 202585.6787.2385.6387.2386.491,076
Jan 24, 202585.2285.7684.7584.7584.032,522
Jan 23, 202584.2785.2184.2785.2184.49987
Jan 22, 202584.9585.1084.1484.6483.923,273
Jan 21, 202584.5085.8084.5084.8084.082,508
Jan 20, 202585.4385.5084.0584.0583.341,793
Jan 17, 202584.6586.0184.6586.0185.282,559
Jan 16, 202582.9583.5682.9183.5682.852,211
Jan 15, 202582.7583.1082.5083.0182.311,559
Jan 14, 202580.3082.7480.3082.4681.761,794
Jan 13, 202578.6579.3678.6579.3678.6991
Jan 10, 202580.8080.8079.7079.7079.021,553
Jan 9, 202579.9880.9379.7080.7080.02949
Jan 8, 202577.2679.7977.2679.7979.111,090
Jan 7, 202576.5577.2576.5577.2276.57274
Jan 6, 202578.3478.3477.7277.7277.06587
Jan 3, 202578.1278.1278.0078.0477.38740
Jan 2, 202577.1178.0977.1178.0977.43197
Dec 30, 202477.3477.3477.0077.2576.59466
Dec 27, 2024 0.64 Dividend
Dec 27, 202477.7077.8577.3677.3676.70273
Dec 23, 202477.7678.2177.3778.2076.842,165
Dec 20, 202476.8177.3076.7677.1075.761,507
Dec 19, 202476.9977.3376.9376.9375.59937
Dec 18, 202477.7277.7977.4577.6876.33885
Dec 17, 202477.1777.9676.9577.7976.44497
Dec 16, 202478.3878.6078.0078.0076.651,252
Dec 13, 202479.0579.0578.0678.6677.29926
Dec 12, 202478.4979.2778.4978.9177.542,563
Dec 11, 202479.3379.8579.0979.0977.721,222
Dec 10, 202479.3779.7778.8979.7778.39420
Dec 9, 202479.4779.7679.2179.3978.011,124
Dec 6, 202479.4079.8079.4079.8078.422,723
Dec 5, 202480.8581.2180.0280.5979.19579
Dec 4, 202481.5582.0281.2381.4480.032,498
Dec 3, 202482.3182.6381.5681.6880.261,710
Dec 2, 202482.0882.8682.0882.5381.101,172
Nov 29, 202482.0982.3881.9782.1980.761,066
Nov 28, 202481.7183.0081.7182.6581.222,650
Nov 27, 202481.6282.2381.2682.1780.74567
Nov 26, 202481.3182.3081.3181.6580.23996
Nov 25, 202482.5883.1380.9380.9379.531,571
Nov 22, 202480.9081.8480.9081.8480.421,655
Nov 21, 202479.6581.2079.6580.9579.55623
Nov 20, 202480.3481.5979.7879.7878.402,990
Nov 19, 202482.9783.5079.8879.8878.491,989
Nov 18, 202482.9483.5482.6082.9781.53827
Nov 15, 202481.0482.7280.8882.7281.281,535
Nov 14, 202483.1684.1082.5382.5381.102,629
Nov 13, 202483.0083.6583.0083.1981.752,799
Nov 12, 202482.7883.4382.7883.2981.842,241
Nov 11, 202481.4583.5581.4582.7481.303,887
Nov 8, 202481.6382.4881.6382.4881.05961
Nov 7, 202483.7684.5581.2881.4980.082,583
Nov 6, 202484.5085.2883.2983.2981.842,719
Nov 5, 202482.0482.2081.7781.7780.35568
Nov 4, 202483.4583.4582.2982.2980.862,087
Nov 1, 202481.9082.9981.9082.9981.552,427
Oct 31, 202482.9383.9982.0482.3480.911,338
Oct 30, 202483.5483.6383.0083.2881.833,302
Oct 29, 202483.7184.6883.7184.6883.213,212
Oct 28, 202484.2384.5083.7383.7382.286,218
Oct 25, 202484.5585.1184.5584.7483.271,675
Oct 24, 202485.2785.9684.4584.4582.981,052
Oct 23, 202483.9584.8983.9584.5483.071,935
Oct 22, 202483.8284.4883.5683.5782.124,036
Oct 21, 202484.8585.1884.3084.4582.982,892
Oct 18, 202482.6483.3382.4283.3081.852,979
Oct 17, 202482.6783.2082.6783.1681.722,052
Oct 16, 202482.3582.6082.3082.6081.17564
Oct 15, 202482.5082.9882.3482.3480.913,401
Oct 14, 202481.8982.6581.6282.6581.224,812
Oct 11, 202481.3581.6281.0081.4780.062,483
Oct 10, 202480.8482.0080.8481.4780.063,078
Oct 9, 202480.0780.5680.0780.3178.921,699
Oct 8, 202479.0780.2879.0080.0978.703,133
Oct 7, 202480.2780.8179.6179.6178.234,527
Oct 4, 202479.7880.1579.6779.8478.452,053
Oct 3, 202480.5580.6279.9779.9778.58265
Oct 2, 202480.9481.6880.6280.6279.224,138
Oct 1, 202480.6781.6080.6780.7179.312,629
Sep 30, 202480.1180.3779.7980.2778.883,556
Sep 27, 2024 0.64 Dividend
Sep 27, 202479.4580.5679.4580.5579.155,190
Sep 26, 202480.3480.8079.5079.8977.821,464
Sep 25, 202479.8580.8579.8580.4878.396,534
Sep 24, 202480.6981.2580.5180.5178.423,195
Sep 23, 202480.0080.9580.0080.4178.321,238
Sep 20, 202479.9580.5579.9580.1278.041,960
Sep 19, 202479.6280.1179.4880.1178.032,132
Sep 18, 202479.6780.2078.7779.3277.264,949
Sep 17, 202480.8181.0880.0080.3178.221,127
Sep 16, 202481.2481.5080.8380.8378.73986
Sep 13, 202481.0581.3181.0581.3179.20115
Sep 12, 202482.0382.0480.9981.1078.991,205
Sep 11, 202481.9481.9481.0081.0078.901
Sep 10, 202482.0782.4082.0082.0279.89467
Sep 9, 202481.5081.8481.5081.8179.69814
Sep 6, 202480.2280.2579.5280.2578.17211
Sep 5, 202481.9582.1580.9880.9878.88303
Sep 4, 202480.0282.4580.0282.4580.31596
Sep 3, 202479.4379.8079.4379.7877.71511
Sep 2, 202480.2980.2979.5379.8177.741,098
Aug 30, 202479.5880.0078.9978.9976.941,026
Aug 29, 202479.3980.2279.3979.8277.75538
Aug 28, 202479.6180.1579.0679.0677.01224
Aug 27, 202479.8680.0078.9479.0777.02271
Aug 26, 202479.3079.4079.3079.4077.34543
Aug 23, 202478.9878.9878.9478.9876.93230
Aug 22, 202478.4380.0678.2878.8076.75954
Aug 21, 202476.9877.7576.7277.7575.731,232
Aug 20, 202476.6876.8076.6776.6774.68540
Aug 19, 202477.0077.0576.4077.0575.051,521
Aug 16, 202476.1976.3975.8475.8473.87594
Aug 15, 202474.2875.0774.2875.0773.1253
Aug 14, 202474.4074.4074.4074.4072.47100
Aug 13, 202474.2474.4673.8574.1272.20884
Aug 12, 202475.2775.2774.4074.4072.471,229
Aug 9, 202475.1575.2375.1075.2373.28166
Aug 8, 202474.0175.5874.0175.1573.20164
Aug 7, 202474.2875.0973.9475.0973.14664
Aug 6, 202473.8473.9773.3073.9772.051,507
Aug 5, 202474.5074.5071.8073.1571.252,179
Aug 2, 202473.9774.7573.9774.7572.81355
Aug 1, 202474.1574.5274.0074.5272.592,690
Jul 31, 202474.6674.8674.3874.3872.452,536
Jul 30, 202473.8274.6273.8274.6272.68484
Jul 29, 202473.2073.9473.1873.9472.02219
Jul 26, 202472.3673.1072.1473.1071.20240
Jul 25, 202473.6674.0572.5072.5070.62530
Jul 24, 202472.8673.6172.8673.1671.261,170
Jul 23, 202472.5472.8772.5472.7570.862,245
Jul 22, 202472.9473.5072.7572.7570.861,355
Jul 19, 202474.5274.5273.6773.6771.7610
Jul 18, 202474.3176.7074.0275.0073.051,594
Jul 17, 202471.3773.7070.4573.7071.791,455
Jul 16, 202470.9071.1570.6370.6368.801,250
Jul 15, 202471.6171.6171.3771.5069.64737
Jul 12, 202471.8471.8471.8471.8469.97-
Jul 11, 202470.9871.7370.8071.6869.821,135
Jul 10, 202471.1471.2470.6270.7068.86445
Jul 9, 202470.9171.1670.7370.9869.14975
Jul 8, 202471.4372.0071.1071.1069.251,298
Jul 5, 202471.3771.5971.1071.4269.57989
Jul 4, 202471.6771.9171.2071.5069.642,088
Jul 3, 202471.8572.4971.4571.4569.59595
Jul 2, 202471.6172.0171.3571.3569.502,408
Jul 1, 202473.1873.4172.4072.4070.521,506
Jun 28, 2024 0.64 Dividend
Jun 28, 202473.4073.5373.4073.5371.62200
Jun 27, 202474.6674.6673.6873.8971.29518
Jun 26, 202475.0075.3774.0474.0471.43752
Jun 25, 202475.4675.4974.7074.7072.07518
Jun 24, 202476.1576.4576.0576.1073.42245
Jun 21, 202474.6974.9074.4174.7072.07872
Jun 20, 202474.2374.2373.9874.0471.43472
Jun 19, 202474.0874.5373.6073.6071.011,102
Jun 18, 202474.2074.6073.8073.8071.201,574
Jun 17, 202475.6075.6074.0074.3671.74899
Jun 14, 202476.0076.3375.4575.4572.79256
Jun 13, 202475.9076.0975.1475.1472.501,378
Jun 12, 202476.2776.4075.8175.8173.14921
Jun 11, 202477.0477.2876.5076.5073.811,633
Jun 10, 202478.4078.4076.8276.8274.127,631
Jun 7, 202475.5675.7775.4675.4672.8075
Jun 6, 202475.4575.8075.2475.8073.13988
Jun 5, 202476.6176.7475.8075.8073.13811
Jun 4, 202475.1075.9174.9775.9173.24764
Jun 3, 202475.0275.6574.7174.7172.08428
May 31, 202474.3574.8274.3574.8272.19123
May 30, 202474.9075.2074.3874.8972.25690
May 29, 202475.1775.4074.9075.3572.701,016
May 28, 202475.8376.0875.8175.8173.14410
May 27, 202475.7176.7975.7176.1073.421,283
May 24, 202475.4275.6474.8775.6472.98376
May 23, 202480.0580.5776.0977.4874.752,757
May 22, 202478.3279.2078.2078.9776.192,066
May 21, 202477.5778.4077.5778.0575.30366
May 20, 202478.8778.8778.8778.8776.09-
May 17, 202478.6779.0078.2078.2075.451,480
May 16, 202477.7478.4877.7478.4875.72297
May 15, 202477.7978.1676.7077.2074.48383
May 14, 202477.3278.0177.2978.0175.261,064
May 13, 202476.8277.3876.5777.3874.661,016
May 10, 202476.7076.9976.6676.9974.28812
May 9, 202475.6975.6975.6975.6973.03-
May 8, 202476.1376.2975.7275.9673.291,740
May 7, 202475.9176.3875.5876.3873.691,685
May 6, 202475.8475.8975.6475.6472.98243
May 3, 202475.7175.7175.3875.5072.84347
May 2, 202475.3076.0075.3075.4772.81931
Apr 30, 202475.4175.5775.3075.4072.75206
Apr 29, 202474.4275.5374.2075.4272.77550
Apr 26, 202473.8974.1073.8973.9371.331,018
Apr 25, 202474.7374.7374.7374.7372.10-
Apr 24, 202475.9276.1775.0675.0972.45585
Apr 23, 202475.3075.6075.3075.6072.94644
Apr 22, 202474.4075.3874.4075.3872.73720
Apr 19, 202473.8574.6573.6174.6572.02997
Apr 18, 202474.1074.1073.8673.9371.33139
Apr 17, 202474.4474.7474.4474.5571.93494
Apr 16, 202475.3475.6074.7374.7372.101,072
Apr 15, 202475.2076.0375.2076.0073.331,222
Apr 12, 202476.6576.6575.0075.0072.36391
Apr 11, 202476.4077.0576.3077.0574.341,015
Apr 10, 202477.1077.1076.1476.1473.46838
Apr 9, 202476.2176.6976.2176.6373.931,118
Apr 8, 202478.0978.0978.0478.0675.31310
Apr 5, 202477.4577.8177.3077.8175.071,345
Apr 4, 202478.3578.6678.0078.3375.571,967

Related Tickers

MOVE.SW Medacta Group SA
113.80
-6.87%
 
EUZ.DE Eckert & Ziegler SE
48.40
-7.90%
 
EW Edwards Lifesciences Corporation
69.36
-4.96%
 
SYK Stryker Corporation
345.80
-6.07%