MPH Health Care AG (93M1) Historical Prices

6 Followers

Time Period

Events

DE:93M1 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	29.50	30.60	28.40	29.10	29.10	-3.64%	3,435	1.70
Nov 10, 2026	29.50	30.70	29.50	30.20	30.20	+5.23%	2,961	1.47
Nov 09, 2026	29.10	29.40	28.50	29.40	29.40	+2.44%	5,708	2.91
Nov 06, 2026	29.10	29.10	28.20	28.70	28.70	-0.35%	1,370	0.70
Nov 05, 2026	28.90	29.30	28.80	28.80	28.80	0.00%	4,085	2.13
Nov 04, 2026	28.50	29.20	28.20	28.80	28.80	+0.70%	1,624	0.86
Nov 03, 2026	28.80	28.80	28.00	28.60	28.60	-1.04%	993	0.53
Nov 02, 2026	28.90	29.00	28.70	28.90	28.90	+1.40%	876	0.47
Oct 30, 2026	28.30	29.00	28.30	28.50	28.50	+0.35%	1,115	0.59
Oct 29, 2026	28.30	28.50	28.30	28.40	28.40	+0.71%	53	0.03
Oct 28, 2026	27.60	28.20	27.60	28.20	28.20	+1.44%	1,311	0.69
Oct 27, 2026	28.10	28.10	27.20	27.80	27.80	0.00%	633	0.33
Oct 26, 2026	27.90	28.30	27.80	27.80	27.80	+1.09%	3,544	1.89
Oct 23, 2026	28.30	28.30	27.50	27.50	27.50	-1.43%	3,624	1.97
Oct 22, 2026	28.40	28.80	27.90	27.90	27.90	-0.71%	3,242	1.81
Oct 21, 2026	28.30	28.30	28.10	28.10	28.10	0.00%	194	0.11
Oct 20, 2026	28.80	29.00	28.00	28.10	28.10	-1.40%	5,607	3.20
Oct 19, 2026	28.20	29.00	28.10	28.50	28.50	+1.06%	1,836	1.05
Oct 16, 2026	28.00	28.50	28.00	28.20	28.20	+1.08%	296	0.17
Oct 15, 2026	28.70	28.70	27.90	27.90	27.90	-1.41%	767	0.43
Oct 14, 2026	28.20	28.70	28.20	28.30	28.30	0.00%	230	0.13
Oct 13, 2026	27.30	28.30	27.30	28.30	28.30	+2.91%	6,022	3.50
Oct 12, 2026	27.70	27.70	27.40	27.50	27.50	-0.72%	577	0.32
Oct 09, 2026	27.30	27.70	27.30	27.70	27.70	+1.47%	759	0.40
Oct 08, 2026	26.80	27.30	26.80	27.30	27.30	+0.74%	907	0.47
Oct 07, 2026	27.30	27.30	26.80	27.10	27.10	-0.73%	1,556	0.79
Oct 06, 2026	26.60	27.30	26.50	27.30	27.30	+2.63%	2,247	1.07
Oct 05, 2026	27.10	27.40	26.60	26.60	26.60	-1.85%	1,047	0.46
Oct 02, 2026	27.40	27.40	26.70	27.10	27.10	0.00%	2,982	1.23
Oct 01, 2026	27.80	27.80	27.10	27.10	27.10	-1.45%	288	0.11
Sep 30, 2026	27.50	27.80	27.00	27.50	27.50	+0.73%	938	0.36
Sep 29, 2026	25.90	27.80	25.90	27.30	27.30	+5.41%	4,657	1.73
Sep 28, 2026	26.00	26.30	25.90	25.90	25.90	-0.38%	50	0.02
Sep 25, 2026	26.30	26.30	25.90	26.00	26.00	0.00%	609	0.20
Sep 24, 2026	26.30	26.30	26.00	26.00	26.00	-1.14%	486	0.16
Sep 23, 2026	26.40	26.60	26.10	26.30	26.30	+0.77%	260	0.08
Sep 22, 2026	26.20	26.60	26.10	26.10	26.10	0.00%	401	0.13
Sep 21, 2026	26.40	26.60	26.10	26.10	26.10	-1.14%	626	0.20
Sep 18, 2026	27.00	27.20	26.20	26.40	26.40	-1.86%	2,929	0.95
Sep 17, 2026	27.50	27.60	26.60	26.90	26.90	-0.74%	2,621	0.85
Sep 16, 2026	27.80	27.80	27.10	27.10	27.10	-0.73%	1,219	0.40
Sep 15, 2026	28.60	28.60	27.30	27.30	27.30	-2.85%	893	0.29
Sep 14, 2026	27.80	28.40	27.80	28.10	28.10	+1.08%	2,010	0.65
Sep 11, 2026	26.80	27.80	26.80	27.80	27.80	+2.96%	2,271	0.74
Sep 10, 2026	26.60	27.00	26.40	27.00	27.00	+1.89%	1,130	0.36
Sep 09, 2026	26.20	26.80	26.20	26.50	26.50	+1.15%	5,475	1.81
Sep 08, 2026	26.60	26.60	26.20	26.20	26.20	-0.76%	824	0.27
Sep 07, 2026	25.90	26.80	25.90	26.40	26.40	+2.72%	2,510	0.83
Sep 04, 2026	25.90	26.00	25.60	25.70	25.70	-0.77%	2,246	0.74
Sep 03, 2026	24.50	26.40	24.50	25.90	25.90	+4.44%	9,127	2.98

MPH Health Care AG historical prices

MPH Health Care AG (93M1) Historical Prices

Become an Expert with TipRanks Premium