UK markets open in 5 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,193.43 +430.40 (+2.42%) CRUDE OIL
79.49 +0.49 (+0.62%) GOLD FUTURES
2,323.20 +12.20 (+0.53%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,966.58 -1,643.05 (-3.45%)
Medigene AG (MDG1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. 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 |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1,162 |
| 30 Apr 2024 | 1.4100 | 1.4100 | 1.3550 | 1.3750 | 1.3750 | 1,162 |
| 29 Apr 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 150 |
| 26 Apr 2024 | 1.5550 | 1.5550 | 1.5000 | 1.5250 | 1.5250 | 3,930 |
| 25 Apr 2024 | 1.5850 | 1.5850 | 1.5000 | 1.5000 | 1.5000 | 1,107 |
| 24 Apr 2024 | 1.6000 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 4,029 |
| 23 Apr 2024 | 1.6586 | 1.7011 | 1.5499 | 1.6917 | 1.6917 | 10,480 |
| 22 Apr 2024 | 1.8145 | 1.8854 | 1.8145 | 1.8854 | 1.8854 | 1,693 |
| 19 Apr 2024 | 1.8476 | 1.8476 | 1.8476 | 1.8476 | 1.8476 | 1,058 |
| 18 Apr 2024 | 1.7106 | 1.8476 | 1.7106 | 1.8334 | 1.8334 | 3,211 |
| 17 Apr 2024 | 1.7720 | 1.7720 | 1.7436 | 1.7436 | 1.7436 | 994 |
| 16 Apr 2024 | 1.8476 | 1.8618 | 1.8145 | 1.8145 | 1.8145 | 2,380 |
| 15 Apr 2024 | 2.0200 | 2.0200 | 1.9500 | 1.9500 | 1.9500 | 1,250 |
| 12 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1,281 |
| 11 Apr 2024 | 2.1000 | 2.1800 | 2.0200 | 2.0200 | 2.0200 | 550 |
| 10 Apr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 09 Apr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 08 Apr 2024 | 2.0900 | 2.2100 | 2.0900 | 2.1200 | 2.1200 | 1,005 |
| 05 Apr 2024 | 2.1700 | 2.2200 | 2.1000 | 2.1000 | 2.1000 | 450 |
| 04 Apr 2024 | 2.0300 | 2.2300 | 2.0300 | 2.2300 | 2.2300 | 249 |
| 03 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 02 Apr 2024 | 2.0900 | 2.2200 | 2.0700 | 2.1800 | 2.1800 | 1,500 |
| 28 Mar 2024 | 2.1400 | 2.2600 | 1.9450 | 2.2600 | 2.2600 | 16,400 |
| 27 Mar 2024 | 2.3300 | 2.4100 | 2.1200 | 2.1200 | 2.1200 | 19,102 |
| 26 Mar 2024 | 2.6500 | 2.8500 | 2.3400 | 2.4000 | 2.4000 | 28,782 |
| 25 Mar 2024 | 2.3600 | 2.8200 | 2.3600 | 2.6800 | 2.6800 | 18,018 |
| 22 Mar 2024 | 1.9950 | 2.7600 | 1.9950 | 2.3600 | 2.3600 | 18,335 |
| 21 Mar 2024 | 1.6850 | 2.0200 | 1.6850 | 2.0200 | 2.0200 | 18,300 |
| 20 Mar 2024 | 1.6550 | 1.7600 | 1.6150 | 1.6850 | 1.6850 | 6,013 |
| 19 Mar 2024 | 1.7150 | 1.7450 | 1.7100 | 1.7450 | 1.7450 | 3,500 |
| 18 Mar 2024 | 1.7050 | 1.7450 | 1.6750 | 1.7100 | 1.7100 | 7,900 |
| 15 Mar 2024 | 1.4650 | 1.7000 | 1.4650 | 1.6050 | 1.6050 | 3,510 |
| 14 Mar 2024 | 1.5000 | 1.5000 | 1.4950 | 1.4950 | 1.4950 | 3,565 |
| 13 Mar 2024 | 1.5350 | 1.5500 | 1.4950 | 1.4950 | 1.4950 | 3,470 |
| 12 Mar 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| 11 Mar 2024 | 1.5050 | 1.5050 | 1.4600 | 1.4950 | 1.4950 | 1,287 |
| 08 Mar 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| 07 Mar 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 06 Mar 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| 05 Mar 2024 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 3,025 |
| 04 Mar 2024 | 1.4950 | 1.5850 | 1.4950 | 1.5800 | 1.5800 | 3,600 |
| 01 Mar 2024 | 1.5050 | 1.5800 | 1.5050 | 1.5600 | 1.5600 | 1,206 |
| 29 Feb 2024 | 1.4650 | 1.5450 | 1.4650 | 1.5450 | 1.5450 | 100 |
| 28 Feb 2024 | 1.4850 | 1.4850 | 1.4600 | 1.4650 | 1.4650 | 2,000 |
| 27 Feb 2024 | 1.5050 | 1.5450 | 1.4600 | 1.5450 | 1.5450 | 4,400 |
| 26 Feb 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 220 |
| 23 Feb 2024 | 1.5450 | 1.5450 | 1.4950 | 1.4950 | 1.4950 | 250 |
| 22 Feb 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
| 21 Feb 2024 | 1.5250 | 1.5650 | 1.5250 | 1.5650 | 1.5650 | 1 |
| 20 Feb 2024 | 1.5550 | 1.5550 | 1.5250 | 1.5250 | 1.5250 | 150 |
| 19 Feb 2024 | 1.5400 | 1.5500 | 1.5150 | 1.5150 | 1.5150 | 2,930 |
| 16 Feb 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 15 Feb 2024 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 17 |
| 14 Feb 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| 13 Feb 2024 | 1.5400 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 3,350 |
| 12 Feb 2024 | 1.5150 | 1.5800 | 1.5150 | 1.5400 | 1.5400 | 2,382 |
| 09 Feb 2024 | 1.5100 | 1.5900 | 1.5100 | 1.5900 | 1.5900 | 600 |
| 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 | 500 |
| 06 Feb 2024 | 1.4000 | 1.6450 | 1.4000 | 1.6450 | 1.6450 | 1,004 |
| 05 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 02 Feb 2024 | 1.4050 | 1.5050 | 1.4050 | 1.4500 | 1.4500 | 2,533 |
| 01 Feb 2024 | 1.4250 | 1.4250 | 1.4050 | 1.4050 | 1.4050 | 16 |
| 31 Jan 2024 | 1.4000 | 1.4650 | 1.4000 | 1.4650 | 1.4650 | 200 |
| 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 | 1.4250 | 1.3950 | 1.4250 | 1.4250 | 300 |
| 25 Jan 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 360 |
| 24 Jan 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 4,025 |
| 23 Jan 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 22 Jan 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 355 |
| 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 | 1.4250 | 1.4150 | 1.4250 | 1.4250 | 18 |
| 15 Jan 2024 | 1.4250 | 1.4250 | 1.3950 | 1.3950 | 1.3950 | 200 |
| 12 Jan 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | - |
| 11 Jan 2024 | 1.4250 | 1.5350 | 1.4250 | 1.4450 | 1.4450 | 3,078 |
| 10 Jan 2024 | 1.5150 | 1.5150 | 1.4600 | 1.4600 | 1.4600 | 412 |
| 09 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 08 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 05 Jan 2024 | 1.4600 | 1.5250 | 1.4550 | 1.4550 | 1.4550 | 1,080 |
| 04 Jan 2024 | 1.6200 | 1.6200 | 1.4350 | 1.5400 | 1.5400 | 10,500 |
| 03 Jan 2024 | 1.5650 | 1.6100 | 1.5650 | 1.6100 | 1.6100 | - |
| 02 Jan 2024 | 1.6250 | 1.6250 | 1.5800 | 1.5800 | 1.5800 | 4,900 |
| 29 Dec 2023 | 1.4100 | 1.5800 | 1.4100 | 1.5800 | 1.5800 | 12 |
| 28 Dec 2023 | 1.4100 | 1.4400 | 1.4050 | 1.4100 | 1.4100 | 1,800 |
| 27 Dec 2023 | 1.4000 | 1.4450 | 1.4000 | 1.4450 | 1.4450 | 150 |
| 22 Dec 2023 | 1.4350 | 1.4350 | 1.4150 | 1.4150 | 1.4150 | 1,111 |
| 21 Dec 2023 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 370 |
| 20 Dec 2023 | 1.4100 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 2,873 |
| 19 Dec 2023 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 18 Dec 2023 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 15 Dec 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 14 Dec 2023 | 1.4250 | 1.4250 | 1.4050 | 1.4050 | 1.4050 | 400 |
| 13 Dec 2023 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
| 12 Dec 2023 | 1.4800 | 1.5450 | 1.4800 | 1.5450 | 1.5450 | 977 |
| 11 Dec 2023 | 1.5400 | 1.5400 | 1.5100 | 1.5150 | 1.5150 | 1,580 |
| 08 Dec 2023 | 1.5400 | 1.5400 | 1.5150 | 1.5150 | 1.5150 | 62 |
| 07 Dec 2023 | 1.5200 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 1,715 |
| *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.