Stuttgart - Delayed Quote EUR

MedCap AB (61MA.SG)

Compare
51.50 -0.30 (-0.58%)
As of 5:59:54 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 51.80 51.80 51.40 51.50 51.50 -
Dec 18, 2024 51.10 52.10 51.10 51.80 51.80 -
Dec 17, 2024 52.00 52.00 52.00 52.00 52.00 -
Dec 16, 2024 51.00 51.00 51.00 51.00 51.00 -
Dec 13, 2024 50.70 50.70 50.70 50.70 50.70 -
Dec 12, 2024 51.30 51.30 51.30 51.30 51.30 -
Dec 11, 2024 50.20 50.70 50.20 50.70 50.70 -
Dec 10, 2024 49.30 49.30 49.30 49.30 49.30 -
Dec 9, 2024 50.80 50.80 50.80 50.80 50.80 -
Dec 6, 2024 50.10 50.10 50.10 50.10 50.10 -
Dec 5, 2024 50.70 50.70 50.70 50.70 50.70 -
Dec 4, 2024 47.65 47.65 47.65 47.65 47.65 -
Dec 3, 2024 48.00 48.00 48.00 48.00 48.00 -
Dec 2, 2024 46.25 46.25 46.25 46.25 46.25 -
Nov 29, 2024 46.35 46.35 46.35 46.35 46.35 -
Nov 28, 2024 46.35 46.35 46.35 46.35 46.35 -
Nov 27, 2024 46.80 46.80 46.80 46.80 46.80 -
Nov 26, 2024 47.50 47.50 47.50 47.50 47.50 -
Nov 25, 2024 48.75 48.95 48.75 48.95 48.95 -
Nov 22, 2024 46.50 46.50 46.50 46.50 46.50 -
Nov 21, 2024 44.40 44.40 44.40 44.40 44.40 -
Nov 20, 2024 45.00 45.00 45.00 45.00 45.00 -
Nov 19, 2024 44.00 44.00 44.00 44.00 44.00 -
Nov 18, 2024 44.95 44.95 44.95 44.95 44.95 -
Nov 15, 2024 46.85 46.85 46.85 46.85 46.85 -
Nov 14, 2024 46.25 46.25 46.25 46.25 46.25 -
Nov 13, 2024 48.40 48.40 46.25 46.25 46.25 -
Nov 12, 2024 49.30 49.30 49.30 49.30 49.30 -
Nov 11, 2024 49.35 49.35 49.35 49.35 49.35 -
Nov 8, 2024 47.50 47.50 47.50 47.50 47.50 -
Nov 7, 2024 46.15 46.15 46.15 46.15 46.15 -
Nov 6, 2024 47.10 47.10 47.10 47.10 47.10 -
Nov 5, 2024 48.90 48.90 46.95 46.95 46.95 -
Nov 4, 2024 47.30 47.30 47.30 47.30 47.30 -
Nov 1, 2024 46.45 47.45 46.45 47.35 47.35 -
Oct 31, 2024 47.30 47.30 47.30 47.30 47.30 -
Oct 30, 2024 47.05 47.05 47.05 47.05 47.05 -
Oct 29, 2024 47.55 47.55 47.55 47.55 47.55 -
Oct 28, 2024 46.05 48.05 46.05 48.05 48.05 -
Oct 25, 2024 43.05 43.05 43.05 43.05 43.05 -
Oct 24, 2024 44.60 44.60 44.60 44.60 44.60 -
Oct 23, 2024 46.15 46.15 44.55 44.55 44.55 -
Oct 22, 2024 46.30 46.30 46.30 46.30 46.30 -
Oct 21, 2024 46.65 47.40 46.25 46.80 46.80 -
Oct 18, 2024 45.10 45.10 45.10 45.10 45.10 -
Oct 17, 2024 44.20 44.20 44.20 44.20 44.20 -
Oct 16, 2024 44.05 44.05 44.05 44.05 44.05 -
Oct 15, 2024 43.90 43.90 43.90 43.90 43.90 -
Oct 14, 2024 41.95 43.65 41.95 43.60 43.60 -
Oct 11, 2024 41.50 41.50 41.50 41.50 41.50 -
Oct 10, 2024 41.95 41.95 41.95 41.95 41.95 -
Oct 9, 2024 42.25 42.25 42.25 42.25 42.25 -
Oct 8, 2024 41.90 41.90 41.90 41.90 41.90 -
Oct 7, 2024 42.30 42.40 42.20 42.40 42.40 -
Oct 4, 2024 42.40 42.40 42.40 42.40 42.40 -
Oct 3, 2024 42.60 42.60 42.60 42.60 42.60 -
Oct 2, 2024 43.25 43.25 43.25 43.25 43.25 -
Oct 1, 2024 44.30 44.30 44.30 44.30 44.30 -
Sep 30, 2024 44.35 44.35 44.35 44.35 44.35 -
Sep 27, 2024 44.15 44.35 44.15 44.35 44.35 -
Sep 26, 2024 43.55 43.55 43.55 43.55 43.55 -
Sep 25, 2024 42.40 43.75 42.40 43.75 43.75 -
Sep 24, 2024 43.20 43.20 43.20 43.20 43.20 -
Sep 23, 2024 43.00 43.00 43.00 43.00 43.00 -
Sep 20, 2024 43.10 43.10 42.60 42.95 42.95 -
Sep 19, 2024 42.05 43.15 42.05 43.10 43.10 -
Sep 18, 2024 43.25 43.25 42.15 42.25 42.25 -
Sep 17, 2024 44.50 44.50 43.10 43.10 43.10 -
Sep 16, 2024 43.90 44.55 43.70 44.45 44.45 -
Sep 13, 2024 43.10 44.15 43.10 44.15 44.15 -
Sep 12, 2024 42.40 43.65 42.40 43.45 43.45 -
Sep 11, 2024 44.35 44.35 44.20 44.20 44.20 -
Sep 10, 2024 43.25 44.20 43.25 43.75 43.75 -
Sep 9, 2024 41.80 43.65 41.80 43.50 43.50 -
Sep 6, 2024 43.05 43.05 42.10 42.80 42.80 -
Sep 5, 2024 44.15 44.15 43.45 43.45 43.45 -
Sep 4, 2024 42.55 44.25 42.55 44.20 44.20 -
Sep 3, 2024 44.85 45.00 43.95 43.95 43.95 -
Sep 2, 2024 45.65 45.65 44.85 44.85 44.85 -
Aug 30, 2024 47.15 47.35 46.15 46.15 46.15 -
Aug 29, 2024 47.05 47.05 47.05 47.05 47.05 -
Aug 28, 2024 46.80 46.80 45.75 46.50 46.50 -
Aug 27, 2024 47.05 47.10 46.40 47.10 47.10 -
Aug 26, 2024 47.25 47.80 46.00 46.60 46.60 -
Aug 23, 2024 46.70 47.75 46.70 47.75 47.75 -
Aug 22, 2024 45.00 47.00 45.00 47.00 47.00 -
Aug 21, 2024 44.80 45.25 44.80 45.15 45.15 -
Aug 20, 2024 44.95 45.40 44.45 44.45 44.45 -
Aug 19, 2024 45.00 45.00 44.40 44.85 44.85 -
Aug 16, 2024 45.70 45.70 44.70 44.90 44.90 -
Aug 15, 2024 44.60 45.40 44.60 45.40 45.40 -
Aug 14, 2024 45.00 45.00 44.40 44.40 44.40 11
Aug 13, 2024 46.05 46.05 45.10 45.20 45.20 -
Aug 12, 2024 46.55 46.55 45.70 45.85 45.85 -
Aug 9, 2024 46.75 46.75 46.20 46.60 46.60 -
Aug 8, 2024 47.90 47.90 46.15 46.15 46.15 -
Aug 7, 2024 46.60 48.40 46.60 48.40 48.40 -
Aug 6, 2024 46.40 47.40 46.40 47.40 47.40 -
Aug 5, 2024 46.95 46.95 44.50 45.85 45.85 -
Aug 2, 2024 49.20 49.20 47.75 48.35 48.35 -
Aug 1, 2024 51.50 51.70 49.40 49.40 49.40 -
Jul 31, 2024 50.30 51.80 50.30 51.10 51.10 -
Jul 30, 2024 50.40 50.40 49.60 50.00 50.00 -
Jul 29, 2024 49.95 50.70 49.95 50.70 50.70 -
Jul 26, 2024 46.10 48.80 46.10 48.80 48.80 -
Jul 25, 2024 45.00 46.10 45.00 45.80 45.80 -
Jul 24, 2024 51.50 51.50 44.95 45.90 45.90 -
Jul 23, 2024 51.70 52.90 51.70 52.20 52.20 150
Jul 22, 2024 50.60 51.50 50.50 51.50 51.50 -
Jul 19, 2024 50.80 50.80 50.40 50.40 50.40 -
Jul 18, 2024 51.90 52.50 51.00 51.60 51.60 -
Jul 17, 2024 51.30 52.20 51.20 52.20 52.20 -
Jul 16, 2024 49.45 50.80 49.45 50.80 50.80 -
Jul 15, 2024 48.40 49.55 48.40 49.15 49.15 -
Jul 12, 2024 47.20 47.75 46.80 47.75 47.75 -
Jul 11, 2024 46.80 48.00 46.45 48.00 48.00 -
Jul 10, 2024 47.30 47.30 47.20 47.20 47.20 -
Jul 9, 2024 47.90 47.90 47.05 47.05 47.05 -
Jul 8, 2024 46.90 47.65 46.90 47.65 47.65 100
Jul 5, 2024 45.35 45.35 45.35 45.35 45.35 -
Jul 4, 2024 46.10 46.10 45.65 45.65 45.65 -
Jul 3, 2024 44.60 45.40 44.15 45.40 45.40 -
Jul 2, 2024 45.45 45.50 44.35 44.35 44.35 -
Jul 1, 2024 43.25 45.90 43.25 45.90 45.90 11
Jun 28, 2024 43.75 44.05 43.20 44.05 44.05 100
Jun 27, 2024 43.90 44.45 43.75 44.40 44.40 -
Jun 26, 2024 44.05 44.40 44.05 44.25 44.25 -
Jun 25, 2024 45.35 45.35 44.40 44.65 44.65 -
Jun 24, 2024 46.55 46.55 45.55 45.55 45.55 100
Jun 21, 2024 46.50 47.20 46.50 47.20 47.20 100
Jun 20, 2024 47.30 47.80 47.30 47.80 47.80 -
Jun 19, 2024 47.40 47.70 47.25 47.25 47.25 -
Jun 18, 2024 45.35 47.30 45.35 47.00 47.00 -
Jun 17, 2024 47.25 47.25 45.45 45.45 45.45 -
Jun 14, 2024 47.65 48.00 47.60 47.65 47.65 -
Jun 13, 2024 48.55 49.10 48.40 48.40 48.40 -
Jun 12, 2024 48.40 48.40 47.80 47.80 47.80 -
Jun 11, 2024 49.00 49.00 48.75 48.85 48.85 -
Jun 10, 2024 48.25 48.75 48.25 48.60 48.60 -
Jun 7, 2024 49.50 49.50 48.90 48.90 48.90 -
Jun 6, 2024 49.55 49.65 49.55 49.55 49.55 -
Jun 5, 2024 45.95 47.90 45.95 47.90 47.90 -
Jun 4, 2024 46.55 47.10 46.20 46.20 46.20 -
Jun 3, 2024 46.95 47.50 46.60 47.50 47.50 -
May 31, 2024 44.35 47.15 44.10 47.15 47.15 -
May 30, 2024 43.90 44.45 43.90 44.45 44.45 -
May 29, 2024 44.25 44.50 44.25 44.30 44.30 -
May 28, 2024 44.65 44.65 44.15 44.40 44.40 -
May 27, 2024 45.50 45.50 45.45 45.45 45.45 -
May 24, 2024 44.35 44.65 44.35 44.65 44.65 -
May 23, 2024 44.10 44.15 44.10 44.15 44.15 -
May 22, 2024 44.15 44.15 44.15 44.15 44.15 -
May 21, 2024 45.45 45.45 44.20 44.20 44.20 -
May 20, 2024 43.25 44.90 43.25 44.90 44.90 -
May 17, 2024 42.85 42.85 42.50 42.65 42.65 -
May 16, 2024 42.25 42.75 42.00 42.30 42.30 -
May 15, 2024 41.35 41.35 41.35 41.35 41.35 -
May 14, 2024 41.85 41.95 41.50 41.50 41.50 -
May 13, 2024 42.60 42.60 42.40 42.40 42.40 -
May 10, 2024 41.30 41.55 41.30 41.55 41.55 -
May 9, 2024 41.20 41.30 41.20 41.30 41.30 -
May 8, 2024 39.75 40.95 39.75 40.95 40.95 -
May 7, 2024 39.95 40.10 39.70 40.10 40.10 -
May 6, 2024 39.55 40.25 39.25 40.25 40.25 -
May 3, 2024 36.25 36.25 36.25 36.25 36.25 -
May 2, 2024 36.90 36.95 36.25 36.80 36.80 -
Apr 30, 2024 36.45 36.80 36.20 36.80 36.80 -
Apr 29, 2024 35.70 36.60 35.70 36.60 36.60 -
Apr 26, 2024 35.00 35.35 35.00 35.35 35.35 -
Apr 25, 2024 35.90 35.90 35.55 35.55 35.55 -
Apr 24, 2024 35.75 36.00 35.75 35.90 35.90 -
Apr 23, 2024 34.15 35.15 34.15 35.00 35.00 -
Apr 22, 2024 33.90 34.10 33.80 33.85 33.85 -
Apr 19, 2024 34.05 34.05 33.35 33.90 33.90 -
Apr 18, 2024 34.15 34.25 34.15 34.25 34.25 -
Apr 17, 2024 34.90 35.25 34.90 34.90 34.90 -
Apr 16, 2024 34.65 34.65 34.35 34.35 34.35 -
Apr 15, 2024 35.30 35.90 35.30 35.90 35.90 -
Apr 12, 2024 35.35 36.10 35.35 35.85 35.85 -
Apr 11, 2024 35.55 35.55 35.30 35.30 35.30 -
Apr 10, 2024 35.30 35.60 35.30 35.60 35.60 -
Apr 9, 2024 35.45 36.15 35.45 35.80 35.80 -
Apr 8, 2024 34.40 34.60 34.40 34.60 34.60 -
Apr 5, 2024 35.35 35.35 34.20 34.20 34.20 -
Apr 4, 2024 33.05 34.90 33.05 34.90 34.90 -
Apr 3, 2024 32.00 33.15 32.00 33.15 33.15 -
Apr 2, 2024 32.60 32.60 32.15 32.25 32.25 -
Mar 28, 2024 32.70 32.75 32.55 32.75 32.75 -
Mar 27, 2024 33.40 33.75 33.40 33.50 33.50 -
Mar 26, 2024 32.70 33.90 32.70 33.40 33.40 -
Mar 25, 2024 32.35 32.45 31.00 32.45 32.45 -
Mar 22, 2024 32.95 32.95 32.85 32.85 32.85 -
Mar 21, 2024 32.85 32.95 32.60 32.75 32.75 -
Mar 20, 2024 32.35 33.25 32.20 33.25 33.25 -
Mar 19, 2024 33.05 33.05 32.55 32.60 32.60 -
Mar 18, 2024 33.95 33.95 33.10 33.10 33.10 -
Mar 15, 2024 33.60 33.85 33.60 33.85 33.85 -
Mar 14, 2024 34.30 34.30 34.10 34.10 34.10 -
Mar 13, 2024 34.95 34.95 34.55 34.70 34.70 -
Mar 12, 2024 33.95 34.45 33.95 34.45 34.45 -
Mar 11, 2024 34.70 34.70 34.30 34.30 34.30 -
Mar 8, 2024 35.20 35.50 35.05 35.05 35.05 -
Mar 7, 2024 34.75 35.00 34.55 35.00 35.00 -
Mar 6, 2024 35.25 35.25 34.80 34.85 34.85 -
Mar 5, 2024 35.45 35.85 35.25 35.85 35.85 -
Mar 4, 2024 35.75 36.10 35.75 35.90 35.90 -
Mar 1, 2024 35.60 36.05 35.50 36.05 36.05 -
Feb 29, 2024 35.15 35.45 35.15 35.45 35.45 -
Feb 28, 2024 35.10 35.80 35.10 35.80 35.80 -
Feb 27, 2024 35.60 35.75 35.25 35.25 35.25 -
Feb 26, 2024 34.55 34.65 34.55 34.65 34.65 -
Feb 23, 2024 34.45 34.65 34.45 34.45 34.45 -
Feb 22, 2024 33.70 34.05 33.70 33.95 33.95 -
Feb 21, 2024 34.80 34.80 33.70 33.70 33.70 -
Feb 20, 2024 35.35 35.35 34.50 34.50 34.50 -
Feb 19, 2024 35.05 35.05 35.05 35.05 35.05 -
Feb 16, 2024 34.85 35.25 34.85 35.25 35.25 -
Feb 15, 2024 35.15 35.15 34.80 34.80 34.80 -
Feb 14, 2024 34.30 34.60 34.30 34.60 34.60 -
Feb 13, 2024 34.25 34.25 34.25 34.25 34.25 -
Feb 12, 2024 34.50 34.50 33.65 33.65 33.65 -
Feb 9, 2024 34.45 34.85 34.05 34.80 34.80 -
Feb 8, 2024 34.15 34.95 34.15 34.70 34.70 -
Feb 7, 2024 34.25 34.55 33.80 33.80 33.80 -
Feb 6, 2024 33.45 34.15 33.45 34.15 34.15 -
Feb 5, 2024 32.50 33.25 32.50 33.25 33.25 -
Feb 2, 2024 32.45 32.85 32.45 32.75 32.75 -
Feb 1, 2024 33.40 33.40 32.50 33.10 33.10 -
Jan 31, 2024 28.70 28.70 28.70 28.70 28.70 -
Jan 30, 2024 28.10 28.10 28.10 28.10 28.10 -
Jan 29, 2024 28.15 28.15 28.00 28.15 28.15 -
Jan 26, 2024 28.05 28.40 28.05 28.40 28.40 -
Jan 25, 2024 27.75 28.05 27.75 28.05 28.05 -
Jan 24, 2024 27.80 28.15 27.80 28.10 28.10 -
Jan 23, 2024 28.00 28.20 27.95 28.05 28.05 -
Jan 22, 2024 27.20 28.15 27.20 28.05 28.05 -
Jan 19, 2024 27.50 27.70 27.20 27.20 27.20 -
Jan 18, 2024 27.80 27.90 27.80 27.90 27.90 -
Jan 17, 2024 27.80 28.20 27.65 27.85 27.85 -
Jan 16, 2024 27.95 27.95 27.90 27.90 27.90 -
Jan 15, 2024 28.10 28.10 28.10 28.10 28.10 -
Jan 12, 2024 27.05 27.85 27.05 27.85 27.85 -
Jan 11, 2024 27.85 28.35 27.20 27.20 27.20 -
Jan 10, 2024 28.40 28.50 28.40 28.50 28.50 -
Jan 9, 2024 28.00 28.60 28.00 28.40 28.40 -
Jan 8, 2024 28.20 28.65 27.65 28.00 28.00 -
Jan 5, 2024 28.55 28.70 28.05 28.05 28.05 -
Jan 4, 2024 29.05 29.10 28.50 28.50 28.50 -
Jan 3, 2024 30.45 30.45 29.25 29.25 29.25 -
Jan 2, 2024 30.05 30.55 30.05 30.55 30.55 171
Dec 29, 2023 30.65 30.65 30.60 30.60 30.60 -
Dec 28, 2023 30.70 30.80 30.70 30.80 30.80 -
Dec 27, 2023 30.45 31.00 30.45 30.70 30.70 -
Dec 22, 2023 29.80 30.40 29.80 30.40 30.40 -
Dec 21, 2023 29.95 29.95 29.95 29.95 29.95 -
Dec 20, 2023 30.15 30.40 30.15 30.40 30.40 -
Dec 19, 2023 28.85 30.25 28.85 30.10 30.10 -