Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Medical Facilities Corporation (31F.F)

9.20
+0.10
+(1.10%)
As of 8:02:00 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20259.209.209.209.209.20250
Apr 23, 20259.109.109.109.109.10-
Apr 22, 20259.059.059.059.059.05-
Apr 17, 20258.959.558.959.559.55250
Apr 16, 20259.559.559.559.559.55-
Apr 15, 20259.609.859.609.859.85-
Apr 14, 20259.509.509.509.509.50-
Apr 11, 20259.309.309.259.259.25-
Apr 10, 20259.809.809.609.609.60-
Apr 9, 20259.359.359.359.359.35-
Apr 8, 20259.509.509.509.509.50-
Apr 7, 20259.459.459.159.159.1515
Apr 4, 20259.909.909.909.909.9050
Apr 3, 202510.4010.4010.4010.4010.40-
Apr 2, 202510.4010.6010.4010.6010.60-
Apr 1, 202510.4010.4010.4010.4010.40-
Mar 31, 2025 0.057087 Dividend
Mar 31, 202510.0010.0010.0010.0010.00-
Mar 28, 202510.0010.0010.0010.009.91-
Mar 27, 202510.3010.3010.3010.3010.21-
Mar 26, 202510.2010.2010.2010.2010.11-
Mar 25, 20259.909.909.909.909.81-
Mar 24, 20259.859.859.859.859.76-
Mar 21, 202510.0010.0010.0010.009.91-
Mar 20, 20259.859.859.859.859.76-
Mar 19, 20259.3510.009.3510.009.91-
Mar 18, 20259.559.559.009.008.921,000
Mar 17, 20259.4510.609.4510.6010.501,000
Mar 14, 20259.559.559.559.559.46-
Mar 13, 202510.4010.4010.4010.4010.31-
Mar 12, 202510.7010.7010.7010.7010.60-
Mar 11, 202510.4010.4010.4010.4010.31-
Mar 10, 202510.8010.8010.8010.8010.70-
Mar 7, 202510.8010.8010.8010.8010.70-
Mar 6, 202511.0011.0011.0011.0010.90-
Mar 5, 202511.1011.1011.1011.1011.003
Mar 4, 202511.3011.3011.2011.2011.10150
Mar 3, 202511.6011.6011.6011.6011.50-
Feb 28, 202511.4011.4011.4011.4011.30-
Feb 27, 202511.5011.7011.5011.7011.59-
Feb 26, 202511.5011.7011.5011.7011.59-
Feb 25, 202511.2011.2011.2011.2011.10-
Feb 24, 202511.2011.5011.2011.5011.40200
Feb 21, 202511.2011.5011.2011.5011.4040
Feb 20, 202511.2011.2011.2011.2011.10-
Feb 19, 202511.2011.2011.2011.2011.10-
Feb 18, 202511.2011.8011.2011.8011.6950
Feb 17, 202511.2011.2011.2011.2011.10100
Feb 14, 202511.2011.2011.2011.2011.10-
Feb 13, 202511.2011.3011.2011.3011.20-
Feb 12, 202511.2011.2011.2011.2011.10-
Feb 11, 202511.2011.2011.2011.2011.10-
Feb 10, 202511.1011.4011.1011.4011.301,000
Feb 7, 202511.0011.0011.0011.0010.90-
Feb 6, 202510.7011.3010.7011.3011.20300
Feb 5, 202510.3010.3010.3010.3010.21-
Feb 4, 202510.9010.9010.9010.9010.80-
Feb 3, 202510.8010.8010.8010.8010.70-
Jan 31, 202510.8010.8010.8010.8010.70-
Jan 30, 202510.8010.8010.8010.8010.70-
Jan 29, 202510.8010.8010.8010.8010.70-
Jan 28, 202510.8010.8010.8010.8010.70-
Jan 27, 202510.8010.8010.8010.8010.70400
Jan 24, 202510.9010.9010.9010.9010.80-
Jan 23, 202510.9010.9010.9010.9010.80-
Jan 22, 202510.9010.9010.9010.9010.80-
Jan 21, 202510.9010.9010.9010.9010.80100
Jan 20, 202511.1011.1011.1011.1011.00300
Jan 17, 202510.3011.3010.0011.1011.0011,220
Jan 16, 202510.4010.4010.4010.4010.31-
Jan 15, 202510.4010.4010.4010.4010.31-
Jan 14, 202510.4010.4010.4010.4010.31-
Jan 13, 202510.5010.5010.5010.5010.41-
Jan 10, 202510.6010.6010.6010.6010.50-
Jan 9, 202510.5010.5010.5010.5010.41-
Jan 8, 202510.3010.3010.3010.3010.21-
Jan 7, 202510.1010.1010.1010.1010.01-
Jan 6, 202510.2010.2010.2010.2010.11-
Jan 3, 202510.3010.3010.3010.3010.21-
Jan 2, 2025 0.057087 Dividend
Jan 2, 202510.3010.3010.3010.3010.21-
Dec 30, 202410.2010.2010.2010.2010.02-
Dec 27, 202410.3010.4010.3010.4010.22-
Dec 23, 202410.3010.3010.3010.3010.12-
Dec 20, 202410.3010.4010.3010.4010.22-
Dec 19, 202410.4010.6010.4010.6010.41-
Dec 18, 202410.4010.4010.4010.4010.22-
Dec 17, 202410.5010.5010.5010.5010.311,941
Dec 16, 202410.6010.8010.6010.8010.61370
Dec 13, 202410.7010.7010.7010.7010.51-
Dec 12, 202410.7010.7010.7010.7010.51-
Dec 11, 202410.3010.8010.3010.5010.31720
Dec 10, 202410.2010.3010.2010.3010.12-
Dec 9, 202410.2010.2010.2010.2010.02-
Dec 6, 202410.5010.5010.5010.5010.31-
Dec 5, 202410.7010.7010.7010.7010.51-
Dec 4, 202411.0011.0011.0011.0010.80-
Dec 3, 202410.8010.8010.8010.8010.61-
Dec 2, 202410.5010.5010.5010.5010.31-
Nov 29, 202410.9010.9010.9010.9010.71-
Nov 28, 202411.1011.1010.6010.6010.41-
Nov 27, 202410.7010.7010.7010.7010.51-
Nov 26, 202410.8010.8010.8010.8010.6153
Nov 25, 202410.7010.7010.7010.7010.51-
Nov 22, 202410.8010.8010.8010.8010.61-
Nov 21, 202410.4010.4010.4010.4010.22-
Nov 20, 202410.5010.5010.5010.5010.31-
Nov 19, 202411.0011.0010.5010.5010.31-
Nov 18, 202410.5010.5010.5010.5010.31-
Nov 15, 202411.2011.2010.5010.5010.31-
Nov 14, 202410.1011.5010.1010.9010.711,196
Nov 13, 202410.0010.1010.0010.109.92-
Nov 12, 20249.759.759.759.759.58-
Nov 11, 20249.509.509.509.509.33-
Nov 8, 20249.709.709.709.709.53-
Nov 7, 20249.709.909.709.909.72100
Nov 6, 20249.709.709.709.709.53-
Nov 5, 20249.509.509.509.509.33-
Nov 4, 20249.409.409.409.409.23-
Nov 1, 20249.459.509.459.509.33300
Oct 31, 20249.509.759.459.459.2835
Oct 30, 20249.559.559.509.509.33-
Oct 29, 20249.609.859.559.559.38334
Oct 28, 20249.809.809.609.609.43-
Oct 25, 20249.809.809.809.809.63-
Oct 24, 20249.759.759.759.759.58-
Oct 23, 20249.859.859.859.859.68-
Oct 22, 20249.859.859.859.859.68-
Oct 21, 20249.709.709.709.709.53-
Oct 18, 20249.809.809.809.809.63-
Oct 17, 20249.659.659.659.659.48500
Oct 16, 20249.509.509.459.459.281,100
Oct 15, 20249.359.359.359.359.18-
Oct 14, 20249.359.359.359.359.18-
Oct 11, 20249.159.159.159.158.99-
Oct 10, 20249.209.209.209.209.04-
Oct 9, 20249.259.259.259.259.09-
Oct 8, 20249.009.009.009.008.84-
Oct 7, 20248.908.908.908.908.741,000
Oct 4, 20248.658.658.658.658.50-
Oct 3, 20248.758.758.758.758.59-
Oct 2, 20248.808.808.808.808.64-
Oct 1, 20248.858.908.858.908.74240
Sep 30, 20248.858.858.808.808.64-
Sep 27, 2024 0.057087 Dividend
Sep 27, 20249.009.009.009.008.84700
Sep 26, 20249.109.109.109.108.85-
Sep 25, 20249.209.209.109.108.85-
Sep 24, 20249.209.209.209.208.95-
Sep 23, 20249.059.059.059.058.80-
Sep 20, 20249.109.109.109.108.85-
Sep 19, 20249.059.059.059.058.80-
Sep 18, 20248.958.958.958.958.70-
Sep 17, 20248.908.908.908.908.66-
Sep 16, 20248.908.958.908.958.70-
Sep 13, 20248.908.908.908.908.66-
Sep 12, 20248.858.858.858.858.61-
Sep 11, 20248.808.808.808.808.56-
Sep 10, 20248.858.858.858.858.61-
Sep 9, 20248.809.058.809.058.80850
Sep 6, 20249.159.158.908.908.66460
Sep 5, 20249.159.159.159.158.90-
Sep 4, 20249.009.259.009.208.952,009
Sep 3, 20249.159.459.159.459.1910
Sep 2, 20249.209.209.209.208.95-
Aug 30, 20249.209.209.209.208.95-
Aug 29, 20249.159.509.159.509.2450
Aug 28, 20249.209.209.209.208.95-
Aug 27, 20249.159.759.159.459.191,093
Aug 26, 20248.959.458.959.409.14730
Aug 23, 20248.809.008.809.008.752,000
Aug 22, 20248.858.858.858.858.61-
Aug 21, 20248.758.758.758.758.51-
Aug 20, 20248.858.858.858.858.61-
Aug 19, 20248.758.758.758.758.51-
Aug 16, 20248.908.908.908.908.66-
Aug 15, 20248.909.158.909.158.90100
Aug 14, 20249.109.109.109.108.85-
Aug 13, 20249.109.109.109.108.85-
Aug 12, 20249.259.259.259.259.00-
Aug 9, 20248.909.408.909.409.14500
Aug 8, 20248.658.658.658.658.41-
Aug 7, 20248.909.008.909.008.753
Aug 6, 20249.059.359.059.359.09300
Aug 5, 20249.059.059.059.058.80-
Aug 2, 20249.209.459.209.459.19200
Aug 1, 20249.209.509.209.509.24300
Jul 31, 20249.359.609.359.609.34200
Jul 30, 20249.259.259.259.259.00-
Jul 29, 20249.109.109.109.108.85-
Jul 26, 20249.109.109.109.108.85-
Jul 25, 20249.059.059.059.058.80-
Jul 24, 20249.059.059.059.058.80-
Jul 23, 20248.809.208.809.208.951,500
Jul 22, 20248.758.758.758.758.51-
Jul 19, 20248.708.708.658.658.41-
Jul 18, 20248.658.708.658.708.46-
Jul 17, 20248.458.458.458.458.22-
Jul 16, 20248.408.408.408.408.17-
Jul 15, 20248.258.258.258.258.02-
Jul 12, 20248.258.258.258.258.02-
Jul 11, 20248.258.258.208.207.97-
Jul 10, 20248.358.358.358.358.12-
Jul 9, 20248.508.508.508.508.27-
Jul 8, 20248.508.508.208.508.278,500
Jul 5, 20248.658.658.608.608.36-
Jul 4, 20248.508.808.508.808.563,000
Jul 3, 20248.458.458.458.458.22-
Jul 2, 20248.458.858.458.858.61100
Jul 1, 20248.458.458.458.458.22-
Jun 28, 2024 0.057087 Dividend
Jun 28, 20248.508.858.508.858.61100
Jun 27, 20248.558.558.558.558.23-
Jun 26, 20248.508.508.508.508.18-
Jun 25, 20248.658.658.658.658.32-
Jun 24, 20248.558.908.558.908.56100
Jun 21, 20248.458.458.258.257.94-
Jun 20, 20248.458.458.458.458.13-
Jun 19, 20248.508.508.508.508.18-
Jun 18, 20248.558.558.558.558.23-
Jun 17, 20249.259.258.908.908.56200
Jun 14, 20248.908.908.908.908.56-
Jun 13, 20249.209.209.209.208.85100
Jun 12, 20249.359.359.359.359.00100
Jun 11, 20249.109.109.109.108.76-
Jun 10, 20249.209.358.859.359.00300
Jun 7, 20248.609.058.609.058.711,300
Jun 6, 20248.208.808.208.808.47100
Jun 5, 20248.158.558.158.558.23100
Jun 4, 20248.158.158.158.157.84-
Jun 3, 20248.158.158.158.157.84-
May 31, 20247.958.457.958.458.13200
May 30, 20247.858.207.858.207.89100
May 29, 20247.907.907.907.907.60-
May 28, 20247.907.907.907.907.60-
May 27, 20247.808.157.808.157.841,020
May 24, 20247.657.907.657.907.60100
May 23, 20248.058.058.058.057.75100
May 22, 20247.908.157.908.157.84100
May 21, 20247.907.907.907.907.60-
May 20, 20248.008.008.008.007.70-
May 17, 20247.957.957.957.957.65-
May 16, 20247.907.907.907.907.60-
May 15, 20247.858.157.858.157.84100
May 14, 20247.808.057.808.057.75100
May 13, 20247.857.857.857.857.55-
May 10, 20247.607.607.607.607.31-
May 9, 20247.607.857.607.857.55100
May 8, 20247.507.507.507.507.22-
May 7, 20247.407.807.407.807.51100
May 6, 20247.457.457.457.457.17-
May 3, 20247.457.457.457.457.17-
May 2, 20247.407.757.407.707.41400
Apr 30, 20247.857.857.707.807.51300
Apr 29, 20247.207.757.207.757.46500
Apr 26, 20247.807.807.307.557.27200
Apr 25, 20247.357.357.357.357.07-
Apr 24, 20247.407.607.407.557.271,073

Related Tickers

NVLPF Nova Leap Health Corp.
0.1800
0.00%
 
6H90.MU Healwell AI Inc
0.8395
0.00%
 
PNTG The Pennant Group, Inc.
25.25
0.00%
 
AMS American Shared Hospital Services
2.7700
+3.36%
 
LFST LifeStance Health Group, Inc.
6.37
+3.92%
 
CMPS COMPASS Pathways plc
3.9800
+11.48%