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

MPH Health Care AG (93M1.F)

Compare
22.60
-0.40
(-1.74%)
As of 9:05:12 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 25, 202522.6022.6022.6022.6022.6030
Feb 24, 202523.0023.0023.0023.0023.00-
Feb 21, 202522.8022.8022.8022.8022.80-
Feb 20, 202523.6023.6023.6023.6023.60-
Feb 19, 202522.6022.6022.6022.6022.6030
Feb 18, 202522.6022.6022.6022.6022.60-
Feb 17, 202522.6022.6022.6022.6022.60-
Feb 14, 202522.2022.2022.2022.2022.20-
Feb 13, 202522.6022.6022.6022.6022.60-
Feb 12, 202522.6022.6022.6022.6022.60-
Feb 11, 202523.0023.0023.0023.0023.00-
Feb 10, 202522.8022.8022.8022.8022.80-
Feb 7, 202522.6022.6022.6022.6022.60-
Feb 6, 202523.2023.2023.0023.0023.00520
Feb 5, 202522.6022.6022.6022.6022.60-
Feb 4, 202522.8022.8022.8022.8022.80-
Feb 3, 202522.6022.6022.6022.6022.60-
Jan 31, 202523.0023.0023.0023.0023.0013
Jan 30, 202523.2023.2023.2023.2023.20-
Jan 29, 202523.2023.2023.2023.2023.20-
Jan 28, 202523.0023.0023.0023.0023.00-
Jan 27, 202523.4023.4023.4023.4023.40-
Jan 24, 202523.4023.4023.4023.4023.40-
Jan 23, 202523.4023.4023.4023.4023.40-
Jan 22, 202523.0023.0023.0023.0023.00-
Jan 21, 202523.2023.2023.2023.2023.20-
Jan 20, 202523.0023.0023.0023.0023.00-
Jan 17, 202523.0023.0023.0023.0023.00-
Jan 16, 202523.0023.4023.0023.4023.4060
Jan 15, 202523.2023.2023.2023.2023.20-
Jan 14, 202523.4023.4023.4023.4023.40-
Jan 13, 202522.8022.8022.8022.8022.80-
Jan 10, 202523.4023.4023.4023.4023.40-
Jan 9, 202523.6023.6023.6023.6023.60-
Jan 8, 202523.6023.6023.6023.6023.60-
Jan 7, 202523.8023.8023.8023.8023.80-
Jan 6, 202523.6023.6023.6023.6023.60-
Jan 3, 202523.2023.2023.2023.2023.20-
Jan 2, 202522.2022.2022.2022.2022.20-
Dec 30, 202422.4022.4022.4022.4022.40-
Dec 27, 202422.0022.0022.0022.0022.00-
Dec 23, 202422.2022.2022.2022.2022.20-
Dec 20, 202422.4022.4022.4022.4022.40-
Dec 19, 202423.0023.0023.0023.0023.00-
Dec 18, 202422.6022.6022.6022.6022.60-
Dec 17, 202423.4023.4023.4023.4023.40-
Dec 16, 202424.4024.4024.4024.4024.405
Dec 13, 202423.6023.6023.6023.6023.60-
Dec 12, 202424.0024.0024.0024.0024.00-
Dec 11, 202423.8023.8023.8023.8023.80-
Dec 10, 202423.8023.8023.8023.8023.80-
Dec 9, 202424.0024.6024.0024.6024.6013
Dec 6, 202424.0024.0024.0024.0024.00-
Dec 5, 202423.6023.6023.6023.6023.60-
Dec 4, 202423.4023.4023.4023.4023.40-
Dec 3, 202423.4023.4023.4023.4023.40-
Dec 2, 202423.6023.6023.6023.6023.60-
Nov 29, 202423.6023.6023.6023.6023.60-
Nov 28, 202424.2024.2024.2024.2024.20-
Nov 27, 202423.8023.8023.8023.8023.80-
Nov 26, 202424.4024.4024.4024.4024.40-
Nov 25, 202424.0024.0024.0024.0024.00-
Nov 22, 202424.6024.6024.6024.6024.60-
Nov 21, 202424.6024.6024.6024.6024.60-
Nov 20, 202424.2024.2024.2024.2024.20-
Nov 19, 202422.8024.8022.8024.8024.80120
Nov 18, 202422.8022.8022.8022.8022.80-
Nov 15, 202423.0023.0023.0023.0023.00-
Nov 14, 202423.0023.0023.0023.0023.00-
Nov 13, 202423.2023.2023.2023.2023.20-
Nov 12, 202423.0023.0023.0023.0023.00-
Nov 11, 202424.0024.0024.0024.0024.0070
Nov 8, 202423.2023.2022.8022.8022.8060
Nov 7, 202423.6023.6023.6023.6023.60-
Nov 6, 202423.0023.0023.0023.0023.00-
Nov 5, 202423.0023.0023.0023.0023.00-
Nov 4, 202423.2023.2023.2023.2023.20-
Nov 1, 202423.6023.6023.6023.6023.60-
Oct 31, 202423.4023.4023.4023.4023.40-
Oct 30, 202424.6024.6024.6024.6024.60-
Oct 29, 202424.8024.8024.8024.8024.80-
Oct 28, 202424.0024.0024.0024.0024.00-
Oct 25, 202423.6023.6023.6023.6023.60-
Oct 24, 202424.2024.2024.2024.2024.20-
Oct 23, 202424.0024.0024.0024.0024.00-
Oct 22, 202424.0024.0024.0024.0024.00-
Oct 21, 202424.2024.2024.2024.2024.20-
Oct 18, 202424.2024.2024.2024.2024.2050
Oct 17, 202424.2024.2024.2024.2024.20-
Oct 16, 202424.4024.4024.4024.4024.40-
Oct 15, 202425.4025.4025.4025.4025.40-
Oct 14, 202425.0025.0025.0025.0025.00-
Oct 11, 202424.4024.4024.4024.4024.40-
Oct 10, 202423.8023.8023.8023.8023.80-
Oct 9, 202424.0024.0024.0024.0024.00-
Oct 8, 202423.6023.6023.6023.6023.60-
Oct 7, 202424.2024.2024.2024.2024.20-
Oct 4, 202423.6023.6023.6023.6023.60-
Oct 3, 202423.6023.6023.6023.6023.60-
Oct 2, 202423.6023.6023.6023.6023.6025
Oct 1, 202423.4023.4023.4023.4023.40-
Sep 30, 202423.6023.6023.6023.6023.60-
Sep 27, 202424.0024.0024.0024.0024.00-
Sep 26, 202424.6024.6024.6024.6024.60-
Sep 25, 202424.4024.4024.4024.4024.40-
Sep 24, 202424.8024.8024.8024.8024.80-
Sep 23, 202425.2025.2025.2025.2025.20-
Sep 20, 202425.0025.6025.0025.6025.60-
Sep 19, 202425.6025.6025.6025.6025.60-
Sep 18, 202425.0026.2025.0026.2026.20100
Sep 17, 202424.4024.4024.4024.4024.40-
Sep 16, 202424.8024.8024.8024.8024.80-
Sep 13, 202423.4025.0023.4025.0025.00100
Sep 12, 202422.8023.4022.8023.4023.40-
Sep 11, 202423.0023.0023.0023.0023.00-
Sep 10, 202422.8022.8022.8022.8022.80-
Sep 9, 202424.2024.2024.2024.2024.20-
Sep 6, 202425.0025.0025.0025.0025.00150
Sep 5, 202423.2024.8023.2024.8024.80250
Sep 4, 202421.2021.2021.2021.2021.20-
Sep 3, 202419.5021.8019.5021.6021.60645
Sep 2, 202419.0019.8019.0019.8019.80250
Aug 30, 202418.4018.9018.4018.9018.90100
Aug 29, 202418.2018.4018.2018.4018.40100
Aug 28, 202418.0018.0018.0018.0018.00-
Aug 27, 202419.0019.0019.0019.0019.00-
Aug 26, 202418.7019.3018.7019.3019.30300
Aug 23, 202419.8019.8019.8019.8019.80-
Aug 22, 202420.0020.0020.0020.0020.00-
Aug 21, 202419.9019.9019.9019.9019.90-
Aug 20, 202420.2020.2020.2020.2020.20-
Aug 19, 202420.2020.2019.2019.2019.20125
Aug 16, 202420.8020.8020.8020.8020.80-
Aug 15, 202420.0020.0020.0020.0020.00-
Aug 14, 202420.0020.0020.0020.0020.00-
Aug 13, 202420.0020.0020.0020.0020.00-
Aug 12, 202420.4020.4020.4020.4020.40-
Aug 9, 202420.0020.0020.0020.0020.00-
Aug 8, 202419.9020.0019.9020.0020.0050
Aug 7, 202419.9019.9019.9019.9019.90-
Aug 6, 202419.3019.3019.3019.3019.30-
Aug 5, 202420.4020.4019.5019.5019.50560
Aug 2, 202422.4022.4022.4022.4022.40-
Aug 1, 202422.2023.0022.2023.0023.00100
Jul 31, 202423.4023.4022.4022.4022.4052
Jul 30, 202422.4022.4022.4022.4022.40-
Jul 29, 202422.8022.8022.8022.8022.80-
Jul 26, 202423.6023.6023.6023.6023.60-
Jul 25, 202423.4023.4023.4023.4023.40-
Jul 24, 202423.4023.4023.4023.4023.40-
Jul 23, 202424.4024.4023.4023.4023.4075
Jul 22, 202424.6024.6023.6023.6023.60-
Jul 19, 2024 1.20 Dividend
Jul 19, 202422.6023.0022.6023.0023.00100
Jul 18, 202425.0025.0025.0025.0023.80-
Jul 17, 202425.8025.8025.8025.8024.56-
Jul 16, 202425.0025.0024.6024.6023.421,007
Jul 15, 202425.4025.4025.4025.4024.18-
Jul 12, 202424.8024.8024.8024.8023.61-
Jul 11, 202425.0025.0025.0025.0023.80-
Jul 10, 202425.6025.6025.6025.6024.37-
Jul 9, 202425.2025.4025.0025.0023.801,000
Jul 8, 202426.4026.4026.4026.4025.13-
Jul 5, 202426.6026.6026.6026.6025.32-
Jul 4, 202426.8026.8026.8026.8025.51-
Jul 3, 202426.2026.2026.2026.2024.94-
Jul 2, 202426.4026.4026.4026.4025.13-
Jul 1, 202426.8026.8026.8026.8025.51100
Jun 28, 202426.8026.8026.8026.8025.51-
Jun 27, 202426.8026.8026.8026.8025.51-
Jun 26, 202427.4027.4027.4027.4026.08-
Jun 25, 202426.0027.6026.0027.6026.28-
Jun 24, 202428.2028.2028.2028.2026.8550
Jun 21, 202430.2030.2027.4028.8027.42100
Jun 20, 202431.6031.6031.0031.0029.51400
Jun 19, 202430.8030.8030.8030.8029.3250
Jun 18, 202430.0030.0030.0030.0028.56-
Jun 17, 202431.2031.2029.4029.4027.99150
Jun 14, 202433.2033.2032.6032.6031.0485
Jun 13, 202432.4033.8032.4033.8032.181
Jun 12, 202433.0033.0033.0033.0031.42-
Jun 11, 202433.2033.2033.2033.2031.61-
Jun 10, 202432.6032.6032.6032.6031.04-
Jun 7, 202432.2033.6032.2033.4031.80715
Jun 6, 202434.6034.6034.6034.6032.94-
Jun 5, 202434.0034.0034.0034.0032.37-
Jun 4, 202433.2034.8033.2034.8033.13620
Jun 3, 202432.8034.6032.8034.6032.94250
May 31, 202432.8034.0032.8033.8032.18310
May 30, 202431.4035.2031.4035.2033.51100
May 29, 202432.6032.6031.4031.4029.89188
May 28, 202434.6034.6031.4033.0031.421,496
May 27, 202432.2036.2032.2035.0033.324,014
May 24, 202428.2031.2028.2031.2029.702,012
May 23, 202426.0028.2026.0028.2026.85200
May 22, 202425.6025.6025.6025.6024.37-
May 21, 202425.8025.8025.8025.8024.56-
May 20, 202424.8024.8024.8024.8023.61-
May 17, 202425.2026.4025.2026.4025.13240
May 16, 202425.0026.2025.0026.2024.94100
May 15, 202424.6024.6024.6024.6023.42-
May 14, 202425.0025.8025.0025.8024.56320
May 13, 202425.2025.4025.2025.4024.18120
May 10, 202424.6024.6024.6024.6023.42-
May 9, 202424.0025.4024.0025.4024.18150
May 8, 202422.8025.4022.8025.4024.18325
May 7, 202423.0023.0023.0023.0021.90-
May 6, 202422.6022.6022.6022.6021.5225
May 3, 202421.6021.6021.6021.6020.56-
May 2, 202421.0021.0021.0021.0019.99170
Apr 30, 202420.4020.4020.4020.4019.42-
Apr 29, 202420.0020.2020.0020.2019.23447
Apr 26, 202420.6020.6020.6020.6019.61-
Apr 25, 202421.2021.2021.2021.2020.18-
Apr 24, 202420.4020.4020.4020.4019.42-
Apr 23, 202420.8020.8020.8020.8019.80-
Apr 22, 202421.0021.0021.0021.0019.99-
Apr 19, 202419.5019.5019.5019.5018.56-
Apr 18, 202421.0021.0020.0020.0019.042,860
Apr 17, 202420.6020.6020.6020.6019.61-
Apr 16, 202420.0020.0020.0020.0019.04-
Apr 15, 202420.2020.2020.2020.2019.23-
Apr 12, 202419.5020.2019.5020.2019.23140
Apr 11, 202420.8020.8020.8020.8019.80-
Apr 10, 202421.0021.0021.0021.0019.99-
Apr 9, 202420.8020.8020.6020.6019.61104
Apr 8, 202422.2022.2020.2020.8019.801,587
Apr 5, 202421.0021.0021.0021.0019.99-
Apr 4, 202422.0022.0022.0022.0020.94-
Apr 3, 202421.8021.8021.8021.8020.75-
Apr 2, 202421.0021.0021.0021.0019.99-
Mar 28, 202421.0021.0021.0021.0019.99-
Mar 27, 202420.7020.7020.7020.7019.71-
Mar 26, 202421.5021.5020.6020.6019.61100
Mar 25, 202421.8021.8021.8021.8020.75-
Mar 22, 202422.3022.3022.3022.3021.23-
Mar 21, 202422.0022.0022.0022.0020.94-
Mar 20, 202422.7022.7022.7022.7021.61-
Mar 19, 202422.8022.8022.8022.8021.71-
Mar 18, 202423.3023.3023.3023.3022.18-
Mar 15, 202424.0024.0024.0024.0022.85-
Mar 14, 202423.8023.8023.8023.8022.66-
Mar 13, 202424.3024.3023.0023.0021.90368
Mar 12, 202424.4024.4024.0024.0022.85120
Mar 11, 202423.8023.8023.8023.8022.66-
Mar 8, 202425.2025.2024.3024.3023.1391
Mar 7, 202424.5025.5024.5025.1023.90300
Mar 6, 202424.6024.6024.4024.4023.23123
Mar 5, 202425.0025.2025.0025.2023.9969
Mar 4, 202424.5024.5024.5024.5023.32-
Mar 1, 202424.3024.3024.3024.3023.13-
Feb 29, 202422.8022.8022.8022.8021.71-
Feb 28, 202423.5023.5023.2023.2022.0947
Feb 27, 202423.2023.2023.2023.2022.09-
Feb 26, 202422.9022.9022.9022.9021.80-