UK markets close in 7 hours 39 minutes

MedCap AB (61MA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
47.05-0.60 (-1.26%)
As of 09:25AM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202447.2547.2547.0547.0547.05-
14 Jun 202447.6548.0047.6047.6547.65-
13 Jun 202448.5549.1048.4048.4048.40-
12 Jun 202448.4048.4047.8047.8047.80-
11 Jun 202449.0049.0048.7548.8548.85-
10 Jun 202448.2548.7548.2548.6048.60-
07 Jun 202449.5049.5048.9048.9048.90-
06 Jun 202449.5549.6549.5549.5549.55-
05 Jun 202445.9547.9045.9547.9047.90-
04 Jun 202446.5547.1046.2046.2046.20-
03 Jun 202446.9547.5046.6047.5047.50-
31 May 202444.3547.1544.1047.1547.15-
30 May 202443.9044.4543.9044.4544.45-
29 May 202444.2544.5044.2544.3044.30-
28 May 202444.6544.6544.1544.4044.40-
27 May 202445.5045.5045.4545.4545.45-
24 May 202444.3544.6544.3544.6544.65-
23 May 202444.1044.1544.1044.1544.15-
22 May 202444.1544.1544.1544.1544.15-
21 May 202445.4545.4544.2044.2044.20-
20 May 202443.2544.9043.2544.9044.90-
17 May 202442.8542.8542.5042.6542.65-
16 May 202442.2542.7542.0042.3042.30-
15 May 202441.3541.3541.3541.3541.35-
14 May 202441.8541.9541.5041.5041.50-
13 May 202442.6042.6042.4042.4042.40-
10 May 202441.3041.5541.3041.5541.55-
09 May 202441.2041.3041.2041.3041.30-
08 May 202439.7540.9539.7540.9540.95-
07 May 202439.9540.1039.7040.1040.10-
06 May 202439.5540.2539.2540.2540.25-
03 May 202436.2536.2536.2536.2536.25-
02 May 202436.9036.9536.2536.8036.80-
30 Apr 202436.4536.8036.2036.8036.80-
29 Apr 202435.7036.6035.7036.6036.60-
26 Apr 202435.0035.3535.0035.3535.35-
25 Apr 202435.9035.9035.5535.5535.55-
24 Apr 202435.7536.0035.7535.9035.90-
23 Apr 202434.1535.1534.1535.0035.00-
22 Apr 202433.9034.1033.8033.8533.85-
19 Apr 202434.0534.0533.3533.9033.90-
18 Apr 202434.1534.2534.1534.2534.25-
17 Apr 202434.9035.2534.9034.9034.90-
16 Apr 202434.6534.6534.3534.3534.35-
15 Apr 202435.3035.9035.3035.9035.90-
12 Apr 202435.3536.1035.3535.8535.85-
11 Apr 202435.5535.5535.3035.3035.30-
10 Apr 202435.3035.6035.3035.6035.60-
09 Apr 202435.4536.1535.4535.8035.80-
08 Apr 202434.4034.6034.4034.6034.60-
05 Apr 202435.3535.3534.2034.2034.20-
04 Apr 202433.0534.9033.0534.9034.90-
03 Apr 202432.0033.1532.0033.1533.15-
02 Apr 202432.6032.6032.1532.2532.25-
28 Mar 202432.7032.7532.5532.7532.75-
27 Mar 202433.4033.7533.4033.5033.50-
26 Mar 202432.7033.9032.7033.4033.40-
25 Mar 202432.3532.4531.0032.4532.45-
22 Mar 202432.9532.9532.8532.8532.85-
21 Mar 202432.8532.9532.6032.7532.75-
20 Mar 202432.3533.2532.2033.2533.25-
19 Mar 202433.0533.0532.5532.6032.60-
18 Mar 202433.9533.9533.1033.1033.10-
15 Mar 202433.6033.8533.6033.8533.85-
14 Mar 202434.3034.3034.1034.1034.10-
13 Mar 202434.9534.9534.5534.7034.70-
12 Mar 202433.9534.4533.9534.4534.45-
11 Mar 202434.7034.7034.3034.3034.30-
08 Mar 202435.2035.5035.0535.0535.05-
07 Mar 202434.7535.0034.5535.0035.00-
06 Mar 202435.2535.2534.8034.8534.85-
05 Mar 202435.4535.8535.2535.8535.85-
04 Mar 202435.7536.1035.7535.9035.90-
01 Mar 202435.6036.0535.5036.0536.05-
29 Feb 202435.1535.4535.1535.4535.45-
28 Feb 202435.1035.8035.1035.8035.80-
27 Feb 202435.6035.7535.2535.2535.25-
26 Feb 202434.5534.6534.5534.6534.65-
23 Feb 202434.4534.6534.4534.4534.45-
22 Feb 202433.7034.0533.7033.9533.95-
21 Feb 202434.8034.8033.7033.7033.70-
20 Feb 202435.3535.3534.5034.5034.50-
19 Feb 202435.0535.0535.0535.0535.05-
16 Feb 202434.8535.2534.8535.2535.25-
15 Feb 202435.1535.1534.8034.8034.80-
14 Feb 202434.3034.6034.3034.6034.60-
13 Feb 202434.2534.2534.2534.2534.25-
12 Feb 202434.5034.5033.6533.6533.65-
09 Feb 202434.4534.8534.0534.8034.80-
08 Feb 202434.1534.9534.1534.7034.70-
07 Feb 202434.2534.5533.8033.8033.80-
06 Feb 202433.4534.1533.4534.1534.15-
05 Feb 202432.5033.2532.5033.2533.25-
02 Feb 202432.4532.8532.4532.7532.75-
01 Feb 202433.4033.4032.5033.1033.10-
31 Jan 202428.7028.7028.7028.7028.70-
30 Jan 202428.1028.1028.1028.1028.10-
29 Jan 202428.1528.1528.0028.1528.15-
26 Jan 202428.0528.4028.0528.4028.40-
25 Jan 202427.7528.0527.7528.0528.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...