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

Medigene AG (MDG1.MU)

Compare
1.5500
-0.0200
(-1.27%)
At close: March 10 at 8:00:02 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 20251.55001.55001.55001.55001.5500-
Mar 7, 20251.57001.57001.57001.57001.5700-
Mar 6, 20251.57001.57001.57001.57001.5700-
Mar 5, 20251.62801.62801.62801.62801.6280-
Mar 4, 20251.62801.62801.62801.62801.6280-
Mar 3, 20251.59601.59601.59601.59601.5960-
Feb 28, 20251.59601.59601.59601.59601.5960-
Feb 27, 20251.66401.66401.59601.59601.5960635
Feb 26, 20251.66401.66401.66401.66401.6640-
Feb 25, 20251.66401.66401.66401.66401.6640-
Feb 24, 20251.66401.66401.66401.66401.6640-
Feb 21, 20251.67001.67001.67001.67001.6700-
Feb 20, 20251.74201.74201.64601.64601.64603
Feb 19, 20251.74201.74201.74201.74201.7420-
Feb 18, 20251.58001.58001.57201.57201.572013,000
Feb 17, 20251.52201.52201.52201.52201.5220-
Feb 14, 20251.51001.51001.51001.51001.5100-
Feb 13, 20251.54001.54001.49401.49401.494037
Feb 12, 20251.54001.54001.54001.54001.5400-
Feb 11, 20251.54001.54001.54001.54001.5400-
Feb 10, 20251.54001.54001.54001.54001.5400-
Feb 7, 20251.62801.62801.54001.54001.540075
Feb 6, 20251.62801.62801.62801.62801.6280-
Feb 5, 20251.71801.71801.71801.71801.7180-
Feb 4, 20251.79001.79001.79001.79001.7900-
Feb 3, 20251.79001.79001.79001.79001.7900-
Jan 31, 20251.80001.80001.80001.80001.8000-
Jan 30, 20251.83001.83001.83001.83001.8300-
Jan 29, 20251.88201.88201.88201.88201.8820-
Jan 28, 20251.87801.87801.87801.87801.8780-
Jan 27, 20251.87801.87801.87801.87801.8780-
Jan 24, 20251.52201.93001.52201.87801.878010,000
Jan 23, 20251.28201.51601.28201.51601.516070
Jan 22, 20251.28201.28201.28201.28201.28201,450
Jan 21, 20251.30001.30001.30001.30001.3000-
Jan 20, 20251.18201.18201.18201.18201.1820-
Jan 17, 20251.15001.18201.15001.18201.1820900
Jan 16, 20251.03401.12801.03401.12801.12805,454
Jan 15, 20251.03401.03401.03401.03401.0340-
Jan 14, 20251.03401.03401.03401.03401.0340-
Jan 13, 20251.03401.03401.03401.03401.0340-
Jan 10, 20251.03401.03401.03401.03401.0340-
Jan 9, 20251.06601.06601.03401.03401.03404
Jan 8, 20251.06601.06601.06601.06601.0660-
Jan 7, 20251.03001.03001.03001.03001.0300-
Jan 6, 20251.03001.03001.03001.03001.0300-
Jan 3, 20251.04601.04601.04601.04601.0460-
Jan 2, 20251.04601.04601.04601.04601.0460-
Dec 30, 20241.01601.01601.01601.01601.0160-
Dec 27, 20241.01601.01601.01601.01601.0160-
Dec 23, 20241.03001.03001.03001.03001.0300-
Dec 20, 20241.06001.06001.06001.06001.0600-
Dec 19, 20241.10001.10001.10001.10001.1000-
Dec 18, 20241.10001.10001.10001.10001.1000-
Dec 17, 20241.10001.10001.10001.10001.1000-
Dec 16, 20241.10001.10001.10001.10001.1000-
Dec 13, 20241.10001.10001.10001.10001.1000-
Dec 12, 20241.10001.10001.10001.10001.1000-
Dec 11, 20241.10001.10001.10001.10001.1000-
Dec 10, 20241.05401.05401.05401.05401.0540-
Dec 9, 20241.05001.05001.05001.05001.0500150
Dec 6, 20241.10201.10201.10201.10201.1020-
Dec 5, 20241.15601.15601.15601.15601.1560-
Dec 4, 20241.15601.15601.15601.15601.1560-
Dec 3, 20241.15601.15601.15601.15601.1560-
Dec 2, 20241.17001.17001.17001.17001.1700-
Nov 29, 20241.17001.17001.17001.17001.1700-
Nov 28, 20241.19801.19801.19801.19801.1980-
Nov 27, 20241.23001.23001.23001.23001.2300-
Nov 26, 20241.51401.51401.24001.24001.2400625
Nov 25, 20241.51201.51401.51201.51401.5140300
Nov 22, 20241.55001.55001.51201.51201.512024
Nov 21, 20241.60001.60001.60001.60001.6000-
Nov 20, 20241.60801.60801.60801.60801.6080-
Nov 19, 20241.60801.60801.60801.60801.6080-
Nov 18, 20241.62601.62601.60801.60801.60801,200
Nov 15, 20241.62601.62601.62601.62601.6260-
Nov 14, 20241.60001.60001.60001.60001.6000-
Nov 13, 20241.51001.51001.51001.51001.5100-
Nov 12, 20241.50001.50001.50001.50001.5000-
Nov 11, 20241.50001.50001.50001.50001.5000-
Nov 8, 20241.61001.61001.61001.61001.6100-
Nov 7, 20241.61001.61001.61001.61001.6100-
Nov 6, 20241.61001.61001.61001.61001.6100-
Nov 5, 20241.61001.61001.61001.61001.6100-
Nov 4, 20241.61001.61001.61001.61001.6100-
Nov 1, 20241.70001.70001.70001.70001.7000-
Oct 31, 20241.70001.70001.70001.70001.7000-
Oct 30, 20241.70001.70001.70001.70001.7000-
Oct 29, 20241.83801.83801.83801.83801.8380-
Oct 28, 20241.89801.89801.89801.89801.8980-
Oct 25, 20241.90001.90001.90001.90001.9000-
Oct 24, 20241.92601.92601.92601.92601.9260-
Oct 23, 20241.92601.92601.92601.92601.9260-
Oct 22, 20241.92601.92601.92601.92601.9260-
Oct 21, 20241.91001.91001.91001.91001.9100-
Oct 18, 20241.91001.91001.91001.91001.9100-
Oct 17, 20241.91001.91001.91001.91001.9100-
Oct 16, 20241.81201.81201.81201.81201.8120-
Oct 15, 20241.88801.88801.81201.81201.8120400
Oct 14, 20241.88801.88801.88801.88801.8880-
Oct 11, 20241.92001.92001.92001.92001.9200-
Oct 10, 20241.94001.94001.94001.94001.9400-
Oct 9, 20242.11502.11502.11502.11502.1150-
Oct 8, 20242.11502.11502.11502.11502.1150-
Oct 7, 20242.11502.11502.11502.11502.1150-
Oct 4, 20242.13502.13502.11502.11502.115022
Oct 3, 20242.13502.13502.13502.13502.1350-
Oct 2, 20242.09502.09502.09502.09502.0950-
Oct 1, 20242.09502.09502.09502.09502.0950-
Sep 30, 20242.09502.09502.09502.09502.0950-
Sep 27, 20242.09502.09502.09502.09502.0950-
Sep 26, 20242.11502.11502.11502.11502.1150-
Sep 25, 20242.11502.11502.11502.11502.1150-
Sep 24, 20242.17502.17502.11502.11502.11503,750
Sep 23, 20242.17502.17502.17502.17502.1750-
Sep 20, 20242.17502.17502.17502.17502.1750-
Sep 19, 20242.17502.17502.17502.17502.1750-
Sep 18, 20242.12502.12502.12502.12502.1250-
Sep 17, 20242.01502.01502.01502.01502.0150-
Sep 16, 20241.89001.89001.89001.89001.8900-
Sep 13, 20241.89001.89001.89001.89001.8900-
Sep 12, 20241.89001.89001.89001.89001.8900-
Sep 11, 20241.89001.89001.89001.89001.8900-
Sep 10, 20241.79001.89001.79001.89001.89001,300
Sep 9, 20241.77801.77801.77801.77801.7780-
Sep 6, 20241.77801.77801.77801.77801.7780-
Sep 5, 20241.77801.77801.77801.77801.7780-
Sep 4, 20241.98001.98001.98001.98001.9800-
Sep 3, 20241.98001.98001.98001.98001.9800-
Sep 2, 20241.98001.98001.98001.98001.9800-
Aug 30, 20241.96501.98001.96501.98001.98001
Aug 29, 2024 1:2 Stock Splits
Aug 29, 20241.97521.97521.96501.96501.9650300
Aug 28, 20242.23002.23002.23002.23002.2300-
Aug 27, 20242.23002.23002.23002.23002.2300-
Aug 26, 20242.23002.23002.23002.23002.2300-
Aug 23, 20242.29002.29002.23002.23002.2300650
Aug 22, 20242.29002.29002.29002.29002.2900-
Aug 21, 20242.29002.29002.29002.29002.2900-
Aug 20, 20242.29002.29002.29002.29002.2900-
Aug 19, 20242.29002.29002.29002.29002.2900-
Aug 16, 20242.29002.29002.29002.29002.2900-
Aug 15, 20242.38002.38002.38002.38002.3800-
Aug 14, 20242.41002.41002.41002.41002.4100-
Aug 13, 20242.16002.16002.16002.16002.1600-
Aug 12, 20242.16002.16002.16002.16002.1600-
Aug 9, 20242.16002.16002.16002.16002.1600-
Aug 8, 20242.17002.17002.17002.17002.1700-
Aug 7, 20242.21002.21002.21002.21002.2100-
Aug 6, 20242.21002.21002.21002.21002.2100-
Aug 5, 20242.28002.28002.28002.28002.2800-
Aug 2, 20242.32002.32002.32002.32002.3200-
Aug 1, 20242.32002.32002.32002.32002.3200-
Jul 31, 20242.32002.32002.32002.32002.3200-
Jul 30, 20242.32002.32002.32002.32002.3200-
Jul 29, 20242.32002.32002.32002.32002.3200-
Jul 26, 20242.32002.32002.32002.32002.3200-
Jul 25, 20242.32002.32002.32002.32002.3200-
Jul 24, 20242.32002.32002.32002.32002.3200-
Jul 23, 20242.32002.32002.32002.32002.3200-
Jul 22, 20242.32002.32002.32002.32002.3200-
Jul 19, 20242.32002.32002.32002.32002.3200-
Jul 18, 20242.32002.32002.32002.32002.3200-
Jul 17, 20242.32002.32002.32002.32002.3200-
Jul 16, 20242.32002.32002.32002.32002.3200-
Jul 15, 20242.32002.32002.32002.32002.3200-
Jul 12, 20242.32002.32002.32002.32002.3200-
Jul 11, 20242.32002.32002.32002.32002.3200-
Jul 10, 20242.32002.32002.32002.32002.3200-
Jul 9, 20242.32002.32002.32002.32002.3200-
Jul 8, 20242.32002.32002.32002.32002.3200-
Jul 5, 20242.29002.29002.29002.29002.2900-
Jul 4, 20242.22002.22002.22002.22002.2200-
Jul 3, 20242.22002.22002.22002.22002.2200-
Jul 2, 20242.37002.37002.22002.22002.22001,600
Jul 1, 20242.37002.37002.37002.37002.3700-
Jun 28, 20242.25002.25002.25002.25002.2500-
Jun 27, 20242.31002.31002.22002.22002.2200500
Jun 26, 20242.33002.33002.33002.33002.3300-
Jun 25, 20242.36002.36002.36002.36002.3600-
Jun 24, 20242.40002.40002.40002.40002.4000-
Jun 21, 20242.45002.45002.40002.40002.40001,000
Jun 20, 20242.46002.46002.40002.45002.4500243
Jun 19, 20242.47002.47002.47002.47002.4700-
Jun 18, 20242.59002.59002.59002.59002.5900-
Jun 17, 20242.59002.59002.59002.59002.5900-
Jun 14, 20242.61002.61002.61002.61002.6100-
Jun 13, 20242.61002.61002.61002.61002.6100-
Jun 12, 20242.61002.61002.61002.61002.6100-
Jun 11, 20242.62002.62002.62002.62002.6200-
Jun 10, 20242.62002.62002.62002.62002.6200-
Jun 7, 20242.61002.61002.61002.61002.6100-
Jun 6, 20242.61002.61002.61002.61002.6100-
Jun 5, 20242.50002.50002.50002.50002.5000-
Jun 4, 20242.46002.48002.46002.48002.4800400
Jun 3, 20242.46002.46002.46002.46002.4600-
May 31, 20242.46002.46002.46002.46002.4600-
May 30, 20242.46002.46002.46002.46002.4600-
May 29, 20242.46002.46002.46002.46002.4600-
May 28, 20242.36002.50002.36002.46002.46002,750
May 27, 20242.41002.41002.41002.41002.4100-
May 24, 20242.41002.41002.41002.41002.4100-
May 23, 20242.52002.52002.52002.52002.5200-
May 22, 20242.65002.65002.65002.65002.6500-
May 21, 20242.75002.75002.75002.75002.7500-
May 20, 20242.89002.89002.89002.89002.8900-
May 17, 20242.93002.93002.93002.93002.9300-
May 16, 20243.00003.00003.00003.00003.0000-
May 15, 20243.00003.00003.00003.00003.0000-
May 14, 20242.99002.99002.99002.99002.9900-
May 13, 20242.99002.99002.99002.99002.9900-
May 10, 20243.04003.04003.04003.04003.0400-
May 9, 20243.11003.11003.11003.11003.1100-
May 8, 20242.98003.11002.98003.11003.1100400
May 7, 20242.97002.97002.97002.97002.9700-
May 6, 20243.05003.05003.05003.05003.0500-
May 3, 20243.05003.05003.05003.05003.0500-
May 2, 20242.89002.89002.89002.89002.8900-
Apr 30, 20242.96002.96002.96002.96002.9600-
Apr 29, 20243.09003.09003.09003.09003.0900-
Apr 26, 20243.23003.23003.15003.19003.1900850
Apr 25, 20243.25003.25003.25003.25003.2500-
Apr 24, 20243.39003.39003.39003.39003.3900-
Apr 23, 20243.59123.59123.38333.38333.38332,116
Apr 22, 20243.69523.69523.69523.69523.6952-
Apr 19, 20243.69523.69523.69523.69523.6952-
Apr 18, 20243.57233.57233.57233.57233.5723-
Apr 17, 20243.67633.67633.58183.58183.58182,116
Apr 16, 20243.75193.75193.67633.67633.67632,222
Apr 15, 20243.93153.93153.78033.78033.78032,222
Apr 12, 20244.04494.04494.04494.04494.0449-
Apr 11, 20244.08274.08274.08274.08274.0827-
Apr 10, 20244.08274.08274.08274.08274.0827-
Apr 9, 20244.08274.08274.08274.08274.0827-
Apr 8, 20244.06384.06384.06384.06384.0638-
Apr 5, 20244.19614.19614.06384.06384.06382,354
Apr 4, 20243.93154.19613.93154.19614.19611,005
Apr 3, 20243.95043.95043.95043.95043.9504-
Apr 2, 20243.95043.95043.95043.95043.9504-
Mar 28, 20243.83703.83703.83703.83703.8370-
Mar 27, 20244.49854.49854.17724.17724.1772-
Mar 26, 20245.08455.08454.49854.49854.49852,645
Mar 25, 20244.61195.16014.61195.16015.1601211
Mar 22, 20243.77084.80093.77084.61194.61193,915
Mar 21, 20243.21323.68583.21323.68583.68581,322
Mar 20, 20243.21323.21323.21323.21323.2132-
Mar 19, 20243.24163.24163.24163.24163.2416-
Mar 18, 20243.22273.22273.22273.22273.2227-
Mar 15, 20242.83522.86352.83522.86352.863566
Mar 14, 20242.92032.92032.92032.92032.9203-
Mar 13, 20242.90142.90142.90142.90142.9014-
Mar 12, 20242.84462.84462.84462.84462.8446-
Mar 11, 20242.85412.85412.85412.85412.8541-