Medigene AG (0QGJ.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 03:34PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 7 |
| 25 Apr 2024 | 1.5600 | 1.5600 | 1.5250 | 1.5250 | 1.5250 | 355 |
| 24 Apr 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1 |
| 23 Apr 2024 | 1.6550 | 1.8800 | 1.6550 | 1.7450 | 1.7450 | 56 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1 |
| 18 Apr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 3 |
| 17 Apr 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 5 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 4 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 2.1900 | 2.1900 | 2.1100 | 2.1900 | 2.1900 | 553 |
| 04 Apr 2024 | 2.0700 | 2.2700 | 2.0600 | 2.2500 | 2.2500 | 55 |
| 03 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 71 |
| 02 Apr 2024 | 2.1900 | 2.1900 | 2.1300 | 2.1300 | 2.1300 | 116 |
| 28 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 10 |
| 27 Mar 2024 | 2.3100 | 2.3100 | 2.2300 | 2.2300 | 2.2300 | 43 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 2.5000 | 2.9200 | 2.5000 | 2.6400 | 2.6400 | 345 |
| 22 Mar 2024 | 2.0900 | 2.7700 | 2.0900 | 2.3000 | 2.3000 | 535 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 1.4750 | 1.4750 | 1.4600 | 1.4600 | 1.4600 | 15 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1.5400 | 1.5400 | 1.5250 | 1.5250 | 1.5250 | 271 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 1.4500 | 1.5750 | 1.4500 | 1.5750 | 1.5750 | 380 |
| 04 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 41 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 14 |
| 28 Feb 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 100 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 7 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 1.5950 | 1.5950 | 1.5150 | 1.5150 | 1.5150 | 366 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 4 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 246 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 1.4850 | 1.4850 | 1.4800 | 1.4800 | 1.4800 | 245 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 13 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 52 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 1.4900 | 1.4900 | 1.4550 | 1.4550 | 1.4550 | 49 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 8 |
| 07 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.