UK markets closed

Medios AG (0QB4.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
14.36+0.11 (+0.75%)
At close: 05:48PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024------
24 Apr 2024------
23 Apr 202414.3014.3614.2214.3614.36382
22 Apr 202414.2614.5214.1014.5214.523,241
19 Apr 202413.9414.2813.9414.2514.2525,592
18 Apr 202414.0014.1214.0014.0414.0410,137
17 Apr 202414.2214.5214.2014.4214.4216,298
16 Apr 202414.6014.6014.3614.3614.364,477
15 Apr 202414.9414.9414.8414.8414.84289
12 Apr 202415.2615.2615.2615.2615.26525
11 Apr 202415.2215.5414.8815.5415.548,452
10 Apr 202415.6415.6415.4515.5615.568,333
09 Apr 202415.9416.0215.5615.5615.5625,994
08 Apr 202416.0616.0815.9815.9815.9829,225
05 Apr 202415.4715.6215.4715.6015.608,900
04 Apr 202415.6615.7615.6615.7615.7668
03 Apr 202415.2315.4015.2315.4015.40572
02 Apr 202416.2616.2615.3415.7915.798,764
28 Mar 202415.4016.4415.3316.3816.387,160
27 Mar 202416.4216.4215.7816.0216.027,373
26 Mar 202416.3216.3216.3216.3216.324,518
25 Mar 202416.3016.5116.3016.3616.362,519
22 Mar 202416.7816.7816.4416.4416.445,438
21 Mar 202416.4616.6616.4616.6616.66687
20 Mar 202417.0417.0616.2616.5516.5511,636
19 Mar 202415.8418.0015.8417.5417.5416,585
18 Mar 202413.9213.9213.8613.8613.86286
15 Mar 2024------
14 Mar 202414.3014.3014.1414.1414.14981
13 Mar 202414.2414.2414.2414.2414.24195
12 Mar 202414.5414.5414.5414.5414.54295
11 Mar 202414.6014.7014.6014.7014.70522
08 Mar 2024------
07 Mar 202414.9814.9814.8014.8014.80252
06 Mar 202414.6614.8014.6414.7014.70374
05 Mar 202414.7214.7214.7214.7214.7274
04 Mar 202414.8814.8814.8414.8414.842
01 Mar 202414.5814.6414.3614.6414.6461
29 Feb 202414.7014.7014.6014.6014.60454
28 Feb 202414.6614.6614.5214.6014.601,016
27 Feb 202414.6714.7014.6714.7014.70900
26 Feb 202414.3814.3814.2414.2414.24237
23 Feb 202414.8014.8414.7214.7214.72937
22 Feb 202414.7614.7614.7614.7614.7653
21 Feb 202414.5614.6414.5414.5614.56249
20 Feb 202414.6414.6414.4614.5014.501,053
19 Feb 202414.8015.0014.8014.9214.921,535
16 Feb 202415.1015.1815.0215.0215.021,248
15 Feb 202415.1815.4615.1815.4015.401,998
14 Feb 202415.0615.1215.0615.0715.07356
13 Feb 202415.3615.3615.0215.0215.02804
12 Feb 202415.0915.0914.9614.9614.96967
09 Feb 202415.2015.2015.0415.2015.20752
08 Feb 202415.1015.1115.0215.0215.022,818
07 Feb 202415.8015.8015.1615.1615.161,761
06 Feb 202415.2815.7415.2815.7415.741,022
05 Feb 202415.6415.6615.6015.6015.601,029
02 Feb 202415.5215.5215.4915.4915.49988
01 Feb 2024------
31 Jan 202415.1015.2415.1015.1015.101,410
30 Jan 202415.5815.5815.2515.2815.28763
29 Jan 202415.1415.4414.8815.3615.361,256
26 Jan 202414.7614.9214.7414.7414.742,271
25 Jan 202414.7614.7614.7614.7614.76208
24 Jan 202414.7414.7614.7414.7414.74803
23 Jan 202414.6414.6414.6414.6414.6478
22 Jan 202414.6514.6514.6514.6514.65101
19 Jan 202414.5214.5614.4814.5614.561,569
18 Jan 202414.5414.8214.4614.7014.703,697
17 Jan 202414.8414.8414.5014.5814.582,388
16 Jan 202414.9215.0414.7615.0015.0043,019
15 Jan 202414.9215.0014.9214.9214.921,802
12 Jan 202414.9615.1414.9615.1015.101,444
11 Jan 202415.2215.2214.8815.0215.021,064
10 Jan 202415.4615.4615.0415.0415.041,285
09 Jan 202415.5415.5415.3615.4015.40350
08 Jan 202415.2815.6215.2815.5815.58747
05 Jan 202415.1615.2915.1615.2915.29305
04 Jan 202415.4015.4015.1615.3815.381,139
03 Jan 202415.4615.4615.2815.3615.361,641
02 Jan 202416.0216.0215.8415.8515.851,747
29 Dec 202316.1416.1415.8615.8615.86360
28 Dec 202316.0016.1615.9616.0816.081,807
27 Dec 202315.9015.9015.8415.8415.84272
22 Dec 202315.3815.5815.3215.5615.56890
21 Dec 202315.4615.6015.4515.4515.451,962
20 Dec 202315.5615.5615.0015.5015.50125,951
19 Dec 202315.1215.2614.9815.0015.00280,435
18 Dec 202314.9515.0214.9514.9814.986,444
15 Dec 202315.9816.0015.1815.4015.4016,600
14 Dec 202316.0216.1615.8815.9015.90790
13 Dec 202316.1616.1615.8615.8815.88300
12 Dec 202316.2416.4015.9216.4016.401,905
11 Dec 202316.8816.9216.5816.9216.922,710
08 Dec 202316.6816.9016.6816.8816.881,165
07 Dec 202316.9216.9216.7016.9216.92295
06 Dec 202316.7817.0016.6416.9616.963,417
05 Dec 202316.9017.3016.8517.3017.303,632
04 Dec 202318.0018.0017.1817.1817.181,816
01 Dec 202317.2417.7117.2417.2817.281,005
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...