UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.87 -0.49 (-0.59%) GOLD FUTURES
2,333.40 -8.70 (-0.37%) DOW
38,425.69 -78.00 (-0.20%) Bitcoin GBP
51,451.50 -2,105.16 (-3.93%)
Medigene AG (MDG1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:23AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.5500 | 1.6650 | 1.5500 | 1.6650 | 1.6650 | 35 |
| 23 Apr 2024 | 1.7500 | 1.7500 | 1.7250 | 1.7250 | 1.7250 | 4 |
| 22 Apr 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 19 Apr 2024 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | - |
| 18 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 17 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 16 Apr 2024 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | - |
| 15 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 12 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 11 Apr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 10 Apr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 09 Apr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 08 Apr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 05 Apr 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 04 Apr 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| 03 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 02 Apr 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
| 28 Mar 2024 | 2.0200 | 2.1600 | 2.0200 | 2.1600 | 2.1600 | 50 |
| 27 Mar 2024 | 2.3300 | 2.3800 | 2.3300 | 2.3800 | 2.3800 | 700 |
| 26 Mar 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| 25 Mar 2024 | 2.3600 | 2.4900 | 2.3600 | 2.4900 | 2.4900 | 100 |
| 22 Mar 2024 | 1.9950 | 2.4000 | 1.9950 | 2.4000 | 2.4000 | 4,400 |
| 21 Mar 2024 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | - |
| 20 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 19 Mar 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
| 18 Mar 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | - |
| 15 Mar 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
| 14 Mar 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| 13 Mar 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
| 12 Mar 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| 11 Mar 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| 08 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 07 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 06 Mar 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| 05 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 04 Mar 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| 01 Mar 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| 29 Feb 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
| 28 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 27 Feb 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| 26 Feb 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
| 23 Feb 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| 22 Feb 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
| 21 Feb 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
| 20 Feb 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
| 19 Feb 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
| 16 Feb 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 15 Feb 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 14 Feb 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 13 Feb 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 12 Feb 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| 09 Feb 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 08 Feb 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 07 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 06 Feb 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 05 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 02 Feb 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| 01 Feb 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| 31 Jan 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| 30 Jan 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| 29 Jan 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| 26 Jan 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| 25 Jan 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 24 Jan 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 23 Jan 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 22 Jan 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 19 Jan 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 18 Jan 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 17 Jan 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| 16 Jan 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 15 Jan 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | - |
| 12 Jan 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | - |
| 11 Jan 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| 10 Jan 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 09 Jan 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
| 08 Jan 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | - |
| 05 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 04 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 03 Jan 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | - |
| 02 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 29 Dec 2023 | 1.4100 | 1.5300 | 1.4100 | 1.5050 | 1.5050 | - |
| 28 Dec 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 27 Dec 2023 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 22 Dec 2023 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
| 21 Dec 2023 | 1.4100 | 1.4650 | 1.4100 | 1.4650 | 1.4650 | 100 |
| 20 Dec 2023 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| 19 Dec 2023 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 18 Dec 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 15 Dec 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 14 Dec 2023 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| 13 Dec 2023 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
| 12 Dec 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 11 Dec 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 08 Dec 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 07 Dec 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 06 Dec 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 05 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 04 Dec 2023 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| 01 Dec 2023 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 30 Nov 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| *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.