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

Frankfurt - Delayed Quote EUR

Median Technologies SA (4ZG.F)

Compare
2.5700
+0.0100
+(0.39%)
At close: April 15 at 9:05:50 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20252.57002.57002.57002.57002.57001,200
Apr 14, 20252.56002.56002.56002.56002.5600-
Apr 11, 20252.62002.62002.62002.62002.6200-
Apr 10, 20252.53502.53502.53502.53502.5350-
Apr 9, 20252.62502.62502.62502.62502.6250-
Apr 8, 20252.59502.59502.59502.59502.5950-
Apr 7, 20252.45502.45502.45502.45502.4550-
Apr 4, 20252.82002.82002.82002.82002.8200-
Apr 3, 20252.94002.94002.94002.94002.9400-
Apr 2, 20252.88002.88002.88002.88002.8800-
Apr 1, 20252.43002.43002.43002.43002.4300-
Mar 31, 20252.49002.56002.49002.56002.56001,200
Mar 28, 20252.59002.59002.59002.59002.5900-
Mar 27, 20252.41502.41502.41502.41502.4150-
Mar 26, 20252.44502.44502.44502.44502.4450-
Mar 25, 20252.41502.41502.41502.41502.4150-
Mar 24, 20252.44502.44502.44502.44502.4450-
Mar 21, 20252.45002.45002.45002.45002.4500-
Mar 20, 20252.52502.52502.52502.52502.5250-
Mar 19, 20252.54002.54002.54002.54002.5400-
Mar 18, 20252.61502.61502.61502.61502.6150-
Mar 17, 20252.64002.64002.64002.64002.6400-
Mar 14, 20252.65002.65002.65002.65002.6500-
Mar 13, 20252.65002.65002.65002.65002.6500-
Mar 12, 20252.65502.65502.65502.65502.6550-
Mar 11, 20252.71002.71002.71002.71002.7100-
Mar 10, 20252.72502.72502.72502.72502.7250-
Mar 7, 20252.81502.81502.81502.81502.8150-
Mar 6, 20252.77502.84502.77502.84502.8450132
Mar 5, 20252.72002.72002.72002.72002.7200-
Mar 4, 20252.74002.74002.74002.74002.7400-
Mar 3, 20252.69002.69002.69002.69002.6900-
Feb 28, 20252.75002.75002.75002.75002.7500-
Feb 27, 20252.66002.66002.66002.66002.6600-
Feb 26, 20252.62502.62502.62502.62502.6250-
Feb 25, 20252.65502.65502.65502.65502.6550-
Feb 24, 20252.58002.58002.58002.58002.5800-
Feb 21, 20252.66502.66502.66502.66502.6650-
Feb 20, 20252.71502.71502.71502.71502.7150-
Feb 19, 20252.73502.73502.73502.73502.7350-
Feb 18, 20252.76502.76502.76502.76502.7650-
Feb 17, 20252.81502.81502.81502.81502.8150-
Feb 14, 20252.83002.83002.83002.83002.8300-
Feb 13, 20252.53002.53002.53002.53002.5300-
Feb 12, 20252.25002.25002.25002.25002.2500-
Feb 11, 20252.35002.35002.35002.35002.3500-
Feb 10, 20252.97002.97002.40502.40502.4050200
Feb 7, 20253.06503.06503.06503.06503.0650-
Feb 6, 20253.31003.31003.31003.31003.3100-
Feb 5, 20253.21503.21503.21503.21503.2150-
Feb 4, 20253.95003.95003.95003.95003.9500-
Feb 3, 20253.78503.78503.78503.78503.7850-
Jan 31, 20253.50003.50003.50003.50003.5000-
Jan 30, 20253.33503.33503.33503.33503.3350-
Jan 29, 20253.44003.44003.44003.44003.4400-
Jan 28, 20253.42003.42003.42003.42003.4200-
Jan 27, 20253.91003.91003.91003.91003.9100-
Jan 24, 20254.63504.63504.63504.63504.6350-
Jan 23, 20254.90004.90004.90004.90004.9000-
Jan 22, 20254.96004.96004.96004.96004.9600-
Jan 21, 20255.07005.07005.07005.07005.0700-
Jan 20, 20254.74005.19004.74005.19005.19001,884
Jan 17, 20255.06005.06005.06005.06005.0600-
Jan 16, 20254.70004.70004.70004.70004.7000-
Jan 15, 20254.44004.44004.44004.44004.4400-
Jan 14, 20254.70004.70004.70004.70004.7000-
Jan 13, 20254.56504.85004.56504.85004.850087
Jan 10, 20254.85004.85004.85004.85004.8500-
Jan 9, 20254.25004.25004.25004.25004.2500-
Jan 8, 20254.04504.04504.04504.04504.0450-
Jan 7, 20254.03504.03504.03504.03504.0350-
Jan 6, 20254.24004.24004.24004.24004.2400-
Jan 3, 20254.18504.18504.18504.18504.1850-
Jan 2, 20253.73004.40003.73004.40004.4000250
Dec 30, 20243.67503.83003.67503.83003.8300500
Dec 27, 20243.72003.72003.72003.72003.7200-
Dec 23, 20243.58003.77003.58003.77003.77001,496
Dec 20, 20243.39503.39503.39503.39503.3950-
Dec 19, 20243.44003.44003.44003.44003.4400-
Dec 18, 20243.45003.45003.45003.45003.4500-
Dec 17, 20243.67003.67003.67003.67003.6700-
Dec 16, 20243.90003.90003.90003.90003.9000-
Dec 13, 20243.40503.40503.40503.40503.4050-
Dec 12, 20243.40503.40503.40503.40503.4050-
Dec 11, 20243.42503.42503.42503.42503.4250-
Dec 10, 20243.38503.38503.38503.38503.3850-
Dec 9, 20243.19003.19003.19003.19003.1900-
Dec 6, 20243.04503.04503.04503.04503.0450-
Dec 5, 20243.11003.11003.11003.11003.1100-
Dec 4, 20243.02503.02503.02503.02503.0250323
Dec 3, 20242.92502.92502.92502.92502.9250-
Dec 2, 20243.17503.17503.17503.17503.1750-
Nov 29, 20243.25503.25503.25503.25503.2550-
Nov 28, 20243.05003.05003.05003.05003.0500-
Nov 27, 20243.02003.02003.02003.02003.0200-
Nov 26, 20243.43503.43503.43503.43503.4350-
Nov 25, 20243.36503.36503.36503.36503.3650-
Nov 22, 20243.38003.38003.38003.38003.3800-
Nov 21, 20243.70503.70503.70503.70503.7050-
Nov 20, 20243.80503.80503.80503.80503.8050-
Nov 19, 20243.92503.92503.92503.92503.9250-
Nov 18, 20244.03504.03504.03504.03504.0350-
Nov 15, 20244.13004.13004.13004.13004.1300-
Nov 14, 20244.20004.20004.20004.20004.2000-
Nov 13, 20243.98503.98503.98503.98503.9850-
Nov 12, 20244.15504.15504.15504.15504.1550-
Nov 11, 20244.05504.05504.05504.05504.0550-
Nov 8, 20244.27504.27504.27504.27504.2750-
Nov 7, 20243.88003.88003.88003.88003.8800-
Nov 6, 20243.94003.94003.94003.94003.9400-
Nov 5, 20243.96003.96003.96003.96003.9600-
Nov 4, 20244.05004.05004.05004.05004.0500-
Nov 1, 20243.80503.80503.80503.80503.8050-
Oct 31, 20243.75003.85503.75003.85503.8550280
Oct 30, 20243.78503.78503.78503.78503.7850-
Oct 29, 20243.88003.88003.88003.88003.8800-
Oct 28, 20243.79503.79503.79503.79503.7950-
Oct 25, 20243.89003.89003.89003.89003.8900-
Oct 24, 20243.82003.82003.82003.82003.8200-
Oct 23, 20244.03004.03004.03004.03004.0300-
Oct 22, 20244.09004.09004.09004.09004.0900-
Oct 21, 20244.05004.05004.05004.05004.0500-
Oct 18, 20243.88003.88003.88003.88003.8800-
Oct 17, 20243.78503.78503.78503.78503.7850-
Oct 16, 20243.67003.67003.67003.67003.6700-
Oct 15, 20243.68003.68003.68003.68003.6800-
Oct 14, 20243.61003.61003.61003.61003.6100-
Oct 11, 20243.78503.78503.78503.78503.7850-
Oct 10, 20243.98003.98003.98003.98003.9800-
Oct 9, 20244.11504.11504.11504.11504.1150-
Oct 8, 20244.04004.04004.04004.04004.0400-
Oct 7, 20244.22004.22004.22004.22004.2200-
Oct 4, 20243.98003.98003.98003.98003.9800-
Oct 3, 20243.97003.97003.97003.97003.9700-
Oct 2, 20244.00004.00004.00004.00004.0000-
Oct 1, 20244.29004.29004.29004.29004.2900-
Sep 30, 20244.17004.17004.17004.17004.1700-
Sep 27, 20244.03504.19504.01504.19504.19501,000
Sep 26, 20244.26504.26504.05504.05504.055030
Sep 25, 20244.44504.44504.44504.44504.4450-
Sep 24, 20244.44504.44504.44504.44504.4450-
Sep 23, 20244.45004.45004.21504.39504.395050
Sep 20, 20243.95003.95003.95003.95003.9500-
Sep 19, 20244.02004.02004.02004.02004.0200-
Sep 18, 20244.01504.01504.01504.01504.0150-
Sep 17, 20244.10504.10504.10504.10504.1050-
Sep 16, 20244.44504.44504.44504.44504.4450-
Sep 13, 20244.20504.20504.20504.20504.2050-
Sep 12, 20244.56004.56004.56004.56004.5600-
Sep 11, 20244.20004.20004.20004.20004.2000-
Sep 10, 20244.37004.37004.37004.37004.3700-
Sep 9, 20244.75004.75004.75004.75004.7500-
Sep 6, 20245.87005.87005.87005.87005.8700-
Sep 5, 20245.50005.50005.50005.50005.5000-
Sep 4, 20245.54005.54005.54005.54005.5400-
Sep 3, 20245.40005.40005.40005.40005.4000-
Sep 2, 20245.94005.94005.94005.94005.9400-
Aug 30, 20246.88006.88006.68006.80006.8000400
Aug 29, 20246.79007.09006.79007.09007.0900960
Aug 28, 20247.04007.04007.04007.04007.0400-
Aug 27, 20246.72006.72006.72006.72006.7200-
Aug 26, 20246.88006.88006.88006.88006.8800-
Aug 23, 20247.26007.26007.26007.26007.2600-
Aug 22, 20247.31007.31007.31007.31007.3100-
Aug 21, 20246.66006.66006.66006.66006.6600-
Aug 20, 20246.42006.51006.20006.20006.2000180
Aug 19, 20245.92005.92005.92005.92005.9200-
Aug 16, 20245.90005.90005.90005.90005.9000-
Aug 15, 20245.92005.92005.92005.92005.9200-
Aug 14, 20245.90005.90005.90005.90005.9000-
Aug 13, 20245.90005.90005.90005.90005.9000-
Aug 12, 20245.26005.26005.26005.26005.2600-
Aug 9, 20245.07005.07005.07005.07005.0700-
Aug 8, 20244.54504.54504.54504.54504.5450-
Aug 7, 20244.15004.15004.15004.15004.1500-
Aug 6, 20243.82003.82003.82003.82003.8200-
Aug 5, 20243.85503.85503.85503.85503.8550-
Aug 2, 20244.15004.15004.15004.15004.1500-
Aug 1, 20244.11004.11004.11004.11004.1100-
Jul 31, 20243.92503.92503.92503.92503.9250-
Jul 30, 20243.87503.87503.87503.87503.8750-
Jul 29, 20243.87003.87003.87003.87003.8700-
Jul 26, 20243.61003.61003.61003.61003.6100-
Jul 25, 20243.44003.44003.44003.44003.4400-
Jul 24, 20243.65003.65003.65003.65003.6500-
Jul 23, 20243.89003.89003.89003.89003.8900-
Jul 22, 20243.36003.90003.36003.90003.9000212
Jul 19, 20242.08503.65002.08503.43503.4350212
Jul 18, 20242.11002.11002.11002.11002.1100-
Jul 17, 20242.23002.23002.23002.23002.2300-
Jul 16, 20242.21002.21002.21002.21002.2100-
Jul 15, 20242.34002.34002.34002.34002.3400-
Jul 12, 20242.40002.40002.40002.40002.4000-
Jul 11, 20242.56502.56502.56502.56502.5650-
Jul 10, 20242.65502.65502.65502.65502.6550-
Jul 9, 20242.76002.76002.76002.76002.7600-
Jul 8, 20242.70002.70002.70002.70002.7000-
Jul 5, 20242.59002.59002.59002.59002.5900-
Jul 4, 20242.58502.58502.58502.58502.5850-
Jul 3, 20242.57502.57502.57502.57502.5750-
Jul 2, 20242.65502.65502.65502.65502.6550-
Jul 1, 20242.61002.61002.61002.61002.6100-
Jun 28, 20242.85502.85502.85502.85502.8550-
Jun 27, 20242.88502.88502.88502.88502.8850-
Jun 26, 20242.94502.94502.94502.94502.9450-
Jun 25, 20242.86502.86502.86502.86502.8650-
Jun 24, 20242.74002.74002.74002.74002.7400-
Jun 21, 20242.84502.84502.84502.84502.8450-
Jun 20, 20242.96502.96502.96502.96502.9650-
Jun 19, 20243.07503.07503.07503.07503.0750-
Jun 18, 20242.83002.83002.83002.83002.8300-
Jun 17, 20242.84002.84002.84002.84002.8400-
Jun 14, 20242.96002.96002.96002.96002.9600-
Jun 13, 20243.02003.02003.02003.02003.0200-
Jun 12, 20242.91502.91502.91502.91502.9150-
Jun 11, 20243.01003.01003.01003.01003.0100-
Jun 10, 20243.13003.13003.13003.13003.1300-
Jun 7, 20243.09503.09503.09503.09503.0950-
Jun 6, 20243.13003.13003.13003.13003.1300-
Jun 5, 20243.39503.39503.28003.28003.28003,087
Jun 4, 20243.55503.55503.55503.55503.5550-
Jun 3, 20243.63003.63003.63003.63003.6300-
May 31, 20243.65503.65503.65503.65503.6550-
May 30, 20243.39503.39503.39503.39503.3950-
May 29, 20243.58003.58003.44503.44503.4450100
May 28, 20243.56003.56003.56003.56003.5600-
May 27, 20243.65503.65503.65503.65503.6550-
May 24, 20243.70003.70003.70003.70003.7000-
May 23, 20243.43503.43503.43503.43503.4350-
May 22, 20243.42003.77503.42003.77503.77501,500
May 21, 20243.53504.00003.53504.00004.0000600
May 20, 20243.36003.42003.36003.42003.4200-
May 17, 20243.17003.17003.17003.17003.1700-
May 16, 20243.14003.25003.14003.25003.2500292
May 15, 20242.90502.90502.90502.90502.9050-
May 14, 20242.91502.91502.91502.91502.9150-
May 13, 20242.96002.96002.96002.96002.9600-
May 10, 20243.06003.06003.06003.06003.0600-
May 9, 20243.10503.10503.10503.10503.1050-
May 8, 20243.16003.16003.16003.16003.1600-
May 7, 20243.16003.18003.16003.18003.1800675
May 6, 20242.88502.88502.88502.88502.8850-
May 3, 20242.66502.66502.66502.66502.6650-
May 2, 20242.56002.56002.56002.56002.5600-
Apr 30, 20242.71502.71502.71502.71502.7150-
Apr 29, 20242.96002.96002.96002.96002.9600-
Apr 26, 20243.00003.00003.00003.00003.0000-
Apr 25, 20243.26003.26003.26003.26003.2600-
Apr 24, 20243.30003.30003.30003.30003.3000-
Apr 23, 20243.42003.42003.42003.42003.4200-
Apr 22, 20243.40003.40003.40003.40003.4000-
Apr 19, 20243.41503.41503.41503.41503.4150-
Apr 18, 20243.54503.54503.54503.54503.5450-
Apr 17, 20243.61003.61003.53503.53503.53501,600
Apr 16, 20243.48503.48503.48503.48503.4850-
Apr 15, 20243.82003.82003.82003.82003.8200-