UK markets closed

Medincell SA (MEB.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
14.88+0.44 (+3.05%)
At close: 09:50PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202415.4215.4214.8414.8814.88-
09 May 202416.5216.7815.3815.4015.40-
08 May 202414.7614.7614.7614.7614.76-
07 May 202414.6614.8614.4814.8214.82-
06 May 202414.4414.8614.4414.6614.66-
03 May 202414.4014.6214.1214.4414.44-
02 May 202414.2814.6014.2814.4014.40-
30 Apr 202413.7814.5013.7814.3014.30-
29 Apr 202412.7013.8012.7013.7813.78-
26 Apr 202412.4812.6812.3612.6812.68-
25 Apr 202412.0812.8612.0812.4212.42-
24 Apr 202412.3412.4812.0812.1012.10-
23 Apr 202411.6212.3811.6212.3012.30-
22 Apr 202411.1411.6011.1411.5811.58-
19 Apr 202410.7811.1010.7811.0411.041,000
18 Apr 202411.2011.5810.8410.8410.84-
17 Apr 202410.8011.369.9711.1811.18-
16 Apr 20249.089.309.089.309.30-
15 Apr 20249.199.369.149.149.14-
12 Apr 20249.319.339.129.129.12-
11 Apr 20249.289.319.129.319.31-
10 Apr 20249.329.339.239.259.25-
09 Apr 20249.349.469.269.279.27-
08 Apr 20249.659.659.099.349.34-
05 Apr 20249.879.879.559.659.65-
04 Apr 20249.9410.009.879.879.87-
03 Apr 20249.749.959.749.959.95-
02 Apr 20249.599.759.539.759.75-
28 Mar 20249.479.649.409.609.60-
27 Mar 20249.519.519.439.469.46-
26 Mar 20249.649.649.479.499.49-
25 Mar 20249.549.709.549.649.64-
22 Mar 20249.369.589.369.559.55-
21 Mar 20249.579.579.229.369.36-
20 Mar 20249.489.539.459.529.52-
19 Mar 20249.429.529.349.499.49-
18 Mar 20249.319.479.239.449.44-
15 Mar 20249.469.519.279.299.29-
14 Mar 20249.569.769.439.449.44-
13 Mar 20249.669.669.419.559.55-
12 Mar 20249.709.709.439.679.67-
11 Mar 20249.039.729.039.659.65-
08 Mar 20249.209.219.049.069.06-
07 Mar 20249.009.229.009.209.20-
06 Mar 20249.019.058.909.009.00-
05 Mar 20248.979.078.968.968.96-
04 Mar 20249.059.058.879.029.02-
01 Mar 20248.909.048.779.049.04-
29 Feb 20249.319.318.788.868.86-
28 Feb 20249.009.379.009.299.29-
27 Feb 20248.979.078.929.009.00-
26 Feb 20248.969.008.769.009.00-
23 Feb 20249.029.048.898.988.98-
22 Feb 20248.939.038.889.039.03-
21 Feb 20248.818.898.788.898.89-
20 Feb 20248.708.828.638.798.79-
19 Feb 20248.778.798.728.728.72-
16 Feb 20248.818.818.658.808.80-
15 Feb 20248.688.818.658.818.81-
14 Feb 20248.778.778.638.658.65-
13 Feb 20248.698.798.668.758.75-
12 Feb 20248.788.788.678.698.69-
09 Feb 20248.848.848.708.798.79-
08 Feb 20248.718.898.718.838.83-
07 Feb 20248.678.758.668.718.71-
06 Feb 20248.748.998.668.668.66-
05 Feb 20248.528.758.528.748.74-
02 Feb 20248.678.718.478.548.54-
01 Feb 20248.879.068.628.688.68-
31 Jan 20248.738.998.738.898.89-
30 Jan 20248.358.798.358.758.75-
29 Jan 20248.228.348.188.338.33-
26 Jan 20248.298.338.118.248.24-
25 Jan 20248.198.328.098.328.32-
24 Jan 20248.478.478.208.208.20-
23 Jan 20248.418.448.338.428.42-
22 Jan 20248.198.498.198.398.39-
19 Jan 20248.308.308.058.178.17-
18 Jan 20248.048.288.048.288.28-
17 Jan 20248.108.178.018.038.03-
16 Jan 20248.138.378.018.168.16-
15 Jan 20247.768.177.768.178.17-
12 Jan 20247.627.877.587.747.74-
11 Jan 20247.907.907.567.597.59-
10 Jan 20247.957.957.727.877.87-
09 Jan 20247.888.257.698.208.20-
08 Jan 20247.557.887.557.887.88-
05 Jan 20247.497.757.447.567.56-
04 Jan 20246.987.536.987.527.52-
03 Jan 20247.167.246.916.926.92-
02 Jan 20247.177.337.167.167.16-
29 Dec 20237.077.337.077.227.22-
28 Dec 20236.827.066.827.067.06-
27 Dec 20236.656.806.656.806.80-
22 Dec 20236.686.686.566.636.63-
21 Dec 20236.636.706.596.696.69-
20 Dec 20237.027.026.566.626.62-
19 Dec 20236.897.126.837.017.01-
18 Dec 20236.866.946.726.896.89-
15 Dec 20236.866.926.756.866.86-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...