UK markets closed

Medibank Private Ltd (MPV.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.2600+0.0200 (+0.89%)
At close: 09:46PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242.26002.26002.26002.26002.2600-
27 Mar 20242.24002.24002.24002.24002.2400-
26 Mar 20242.20002.22002.20002.22002.2200-
25 Mar 20242.22002.22002.22002.22002.2200-
22 Mar 20242.22002.22002.22002.22002.2200-
21 Mar 20242.24002.24002.24002.24002.2400-
20 Mar 20242.20002.22002.20002.22002.2200-
19 Mar 20242.24002.24002.24002.24002.2400-
18 Mar 20242.30002.30002.30002.30002.3000-
15 Mar 20242.32002.32002.32002.32002.3200-
14 Mar 20242.32002.32002.32002.32002.3200-
13 Mar 20242.36002.36002.36002.36002.3600-
12 Mar 20242.34002.34002.34002.34002.3400-
11 Mar 20242.30002.30002.30002.30002.3000-
08 Mar 20242.32002.32002.32002.32002.3200-
07 Mar 20242.30002.32002.30002.30002.3000-
06 Mar 20242.28002.28002.28002.28002.2800-
05 Mar 20242.24002.24002.24002.24002.2400-
04 Mar 20242.20002.20002.20002.20002.2000-
01 Mar 20242.20002.20002.20002.20002.2000-
29 Feb 20242.16002.16002.16002.16002.1600-
29 Feb 20240.072 Dividend
28 Feb 20242.18002.18002.18002.18002.1080-
27 Feb 20242.20002.20002.20002.20002.1273-
26 Feb 20242.20002.20002.20002.20002.1273-
23 Feb 20242.20002.20002.20002.20002.1273-
22 Feb 20242.22002.22002.22002.22002.1467-
21 Feb 20242.32002.32002.32002.32002.2434-
20 Feb 20242.32002.34002.32002.32002.2434-
19 Feb 20242.28002.28002.28002.28002.2047-
16 Feb 20242.26002.26002.26002.26002.1854-
15 Feb 20242.26002.28002.26002.28002.2047-
14 Feb 20242.26002.28002.26002.28002.2047-
13 Feb 20242.28002.28002.26002.28002.2047-
12 Feb 20242.28002.32002.28002.32002.2434-
09 Feb 20242.30002.30002.30002.30002.2240-
08 Feb 20242.28002.28002.28002.28002.2047-
07 Feb 20242.30002.30002.30002.30002.2240-
06 Feb 20242.30002.30002.30002.30002.2240-
05 Feb 20242.30002.30002.30002.30002.2240-
02 Feb 20242.32002.34002.32002.32002.2434-
01 Feb 20242.30002.30002.30002.30002.2240-
31 Jan 20242.32002.34002.32002.34002.2627-
30 Jan 20242.32002.32002.30002.30002.2240-
29 Jan 20242.28002.28002.28002.28002.2047-
26 Jan 20242.28002.28002.26002.26002.1854-
25 Jan 20242.26002.26002.26002.26002.1854-
24 Jan 20242.22002.22002.22002.22002.1467-
23 Jan 20242.24002.24002.24002.24002.1660-
22 Jan 20242.30002.32002.30002.32002.2434-
19 Jan 20242.30002.32002.30002.32002.2434-
18 Jan 20242.28002.28002.28002.28002.2047-
17 Jan 20242.28002.28002.28002.28002.2047-
16 Jan 20242.30002.30002.30002.30002.2240-
15 Jan 20242.32002.32002.32002.32002.2434-
12 Jan 20242.32002.32002.32002.32002.2434-
11 Jan 20242.26002.26002.24002.24002.1660-
10 Jan 20242.24002.24002.24002.24002.1660-
09 Jan 20242.28002.28002.28002.28002.2047-
08 Jan 20242.26002.26002.26002.26002.1854-
05 Jan 20242.24002.24002.24002.24002.1660-
04 Jan 20242.26002.26002.24002.24002.1660-
03 Jan 20242.24002.24002.22002.22002.1467-
02 Jan 20242.20002.20002.20002.20002.1273-
29 Dec 20232.18002.18002.18002.18002.1080-
28 Dec 20232.16002.18002.16002.18002.1080-
27 Dec 20232.18002.18002.16002.16002.0887-
22 Dec 20232.18002.18002.18002.18002.1080-
21 Dec 20232.18002.18002.18002.18002.1080-
20 Dec 20232.20002.20002.20002.20002.1273-
19 Dec 20232.18002.18002.18002.18002.1080-
18 Dec 20232.16002.16002.16002.16002.0887-
15 Dec 20232.16002.18002.16002.18002.1080-
14 Dec 20232.20002.20002.18002.18002.1080-
13 Dec 20232.18002.18002.18002.18002.1080-
12 Dec 20232.18002.18002.16002.16002.0887-
11 Dec 20232.12002.14002.12002.14002.0693-
08 Dec 20232.14002.14002.14002.14002.0693-
07 Dec 20232.10002.12002.10002.12002.0500-
06 Dec 20232.16002.16002.14002.14002.0693-
05 Dec 20232.12002.12002.12002.12002.0500-
04 Dec 20232.14002.14002.14002.14002.0693-
01 Dec 20232.12002.14002.12002.14002.0693-
30 Nov 20232.08002.10002.08002.10002.0306-
29 Nov 20232.06002.06002.06002.06001.9920-
28 Nov 20232.08002.08002.08002.08002.0113-
27 Nov 20232.10002.10002.10002.10002.0306-
24 Nov 20232.12002.12002.12002.12002.0500-
23 Nov 20232.12002.12002.12002.12002.0500-
22 Nov 20232.06002.06002.06002.06001.9920-
21 Nov 20232.08002.10002.08002.10002.0306-
20 Nov 20232.10002.10002.10002.10002.0306-
17 Nov 20232.10002.12002.10002.12002.0500-
16 Nov 20232.10002.10002.08002.08002.0113-
15 Nov 20232.10002.12002.10002.12002.0500-
14 Nov 20232.12002.14002.12002.14002.0693-
13 Nov 20232.08002.08002.08002.08002.0113-
10 Nov 20232.06002.06002.06002.06001.9920-
09 Nov 20232.06002.06002.06002.06001.9920-
08 Nov 20232.06002.06002.06002.06001.9920-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...