MPH Health Care AG

93M1k
🏛️ germany →
17.95
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 20.70 20.70 20.70 20.70 0.0M
2021-12-29 20.80 20.80 20.80 20.80 0.0M
2021-12-28 20.70 21.00 20.70 20.80 0.0M
2021-12-27 20.70 21.30 20.70 21.10 0.0M
2021-12-23 20.70 21.00 20.70 21.00 0.0M
2021-12-22 21.00 21.00 20.70 20.70 0.0M
2021-12-21 21.10 21.20 21.10 21.20 0.0M
2021-12-20 21.90 21.90 21.60 21.60 0.0M
2021-12-17 21.70 21.80 21.70 21.80 0.0M
2021-12-16 21.40 22.20 21.40 22.20 0.0M
2021-12-15 22.10 22.10 21.40 21.40 0.0M
2021-12-14 21.70 21.70 21.70 21.70 0.0M
2021-12-13 22.10 22.10 22.10 22.10 0.0M
2021-12-10 22.10 22.10 22.10 22.10 0.0M
2021-12-09 22.40 22.40 22.40 22.40 0.0M
2021-12-08 22.30 22.30 22.30 22.30 0.0M
2021-12-07 22.10 22.70 22.10 22.70 0.0M
2021-12-06 22.10 22.10 22.10 22.10 0.0M
2021-12-03 22.00 22.00 22.00 22.00 0.0M
2021-12-02 22.00 22.00 22.00 22.00 0.0M
2021-12-01 22.00 22.70 22.00 22.70 0.0M
2021-11-30 22.20 22.20 22.20 22.20 0.0M
2021-11-29 22.50 22.50 22.50 22.50 0.0M
2021-11-26 23.10 23.10 23.10 23.10 0.0M
2021-11-25 23.00 23.20 23.00 23.20 0.0M
2021-11-24 23.20 23.20 23.20 23.20 0.0M
2021-11-23 23.30 23.30 23.30 23.30 0.0M
2021-11-22 23.50 23.50 23.50 23.50 0.0M
2021-11-19 23.80 24.10 23.80 24.10 0.0M
2021-11-18 24.00 24.10 24.00 24.10 0.0M
2021-11-17 23.70 24.30 23.70 23.80 0.0M
2021-11-16 23.40 23.40 23.40 23.40 0.0M
2021-11-15 23.30 23.30 22.80 22.80 0.0M
2021-11-12 22.70 22.70 22.70 22.70 0.0M
2021-11-11 22.50 22.50 22.50 22.50 0.0M
2021-11-10 22.70 22.70 22.70 22.70 0.0M
2021-11-09 22.70 22.70 22.70 22.70 0.0M
2021-11-08 22.50 22.50 22.50 22.50 0.0M
2021-11-05 22.70 22.70 22.70 22.70 0.0M
2021-11-04 23.10 23.10 22.90 22.90 0.0M
2021-11-03 23.20 23.20 23.20 23.20 0.0M
2021-11-02 22.60 23.30 22.60 23.30 0.0M
2021-11-01 22.80 22.80 22.80 22.80 0.0M
2021-10-29 22.90 22.90 22.90 22.90 0.0M
2021-10-28 22.80 22.80 22.80 22.80 0.0M
2021-10-27 23.10 23.10 23.10 23.10 0.0M
2021-10-26 23.40 23.40 23.20 23.20 0.0M
2021-10-25 23.10 23.10 23.10 23.10 0.0M
2021-10-22 23.50 23.50 23.50 23.50 0.0M
2021-10-21 23.40 23.40 23.40 23.40 0.0M
2021-10-20 24.10 24.10 24.10 24.10 0.0M
2021-10-19 23.20 23.20 23.20 23.20 0.0M
2021-10-18 23.30 23.60 23.30 23.60 0.0M
2021-10-15 23.50 23.50 23.50 23.50 0.0M
2021-10-14 22.70 23.30 22.70 23.30 0.0M
2021-10-13 22.70 22.70 22.70 22.70 0.0M
2021-10-12 22.80 22.80 22.80 22.80 0.0M
2021-10-11 22.80 22.80 22.30 22.30 0.0M
2021-10-08 23.20 23.20 23.20 23.20 0.0M
2021-10-07 23.20 23.30 23.20 23.30 0.0M
2021-10-06 23.00 23.00 22.70 22.70 0.0M
2021-10-05 23.60 23.60 23.60 23.60 0.0M
2021-10-04 23.40 23.90 23.40 23.90 0.0M
2021-10-01 23.10 24.20 23.10 24.20 0.0M
2021-09-30 24.00 24.00 24.00 24.00 0.0M
2021-09-29 23.90 23.90 23.90 23.90 0.0M
2021-09-28 24.10 24.10 24.10 24.10 0.0M
2021-09-27 23.50 23.50 23.50 23.50 0.0M
2021-09-24 23.10 23.10 23.10 23.10 0.0M
2021-09-23 23.20 23.20 23.20 23.20 0.0M
2021-09-22 23.20 23.40 23.20 23.30 0.0M
2021-09-21 22.30 23.40 22.30 23.40 0.0M
2021-09-20 22.60 22.60 22.60 22.60 0.0M
2021-09-17 23.50 23.80 23.50 23.80 0.0M
2021-09-16 23.80 23.80 23.80 23.80 0.0M
2021-09-15 23.80 24.10 23.80 24.10 0.0M
2021-09-14 24.50 24.50 24.10 24.10 0.0M
2021-09-13 23.60 24.20 23.60 24.20 0.0M
2021-09-10 23.60 23.70 23.60 23.70 0.0M
2021-09-09 23.70 24.20 23.70 24.20 0.0M
2021-09-08 24.90 24.90 24.40 24.40 0.0M
2021-09-07 25.40 25.40 24.50 24.50 0.0M
2021-09-06 25.60 25.60 25.60 25.60 0.0M
2021-09-03 25.50 25.50 25.50 25.50 0.0M
2021-09-02 25.40 25.70 25.40 25.70 0.0M
2021-09-01 25.80 26.00 25.40 25.50 0.0M
2021-08-31 25.60 25.60 25.60 25.60 0.0M
2021-08-30 26.40 26.40 26.40 26.40 0.0M
2021-08-27 26.30 26.30 26.00 26.00 0.0M
2021-08-26 26.60 26.60 26.20 26.60 0.0M
2021-08-25 27.20 27.20 26.90 26.90 0.0M
2021-08-24 27.10 27.20 27.10 27.20 0.0M
2021-08-23 27.80 27.80 27.80 27.80 0.0M
2021-08-20 27.10 27.10 27.10 27.10 0.0M
2021-08-19 27.10 27.10 27.10 27.10 0.0M
2021-08-18 26.90 27.90 26.90 27.90 0.0M
2021-08-17 27.00 27.00 27.00 27.00 0.0M
2021-08-16 27.50 27.50 27.40 27.40 0.0M
2021-08-13 27.10 27.70 27.10 27.70 0.0M
2021-08-12 27.40 28.10 27.40 27.70 0.0M
2021-08-11 26.50 26.50 26.50 26.50 0.0M
2021-08-10 26.70 26.70 26.70 26.70 0.0M
2021-08-09 26.60 26.60 26.60 26.60 0.0M
2021-08-06 26.80 27.10 26.80 27.10 0.0M
2021-08-05 26.70 26.70 26.70 26.70 0.0M
2021-08-04 26.40 27.10 26.40 26.90 0.0M
2021-08-03 26.80 26.80 26.80 26.80 0.0M
2021-08-02 27.20 27.20 27.20 27.20 0.0M
2021-07-30 26.90 26.90 26.90 26.90 0.0M
2021-07-29 26.90 27.30 26.90 27.30 0.0M
2021-07-28 26.90 27.00 26.80 27.00 0.0M
2021-07-27 27.30 27.30 27.30 27.30 0.0M
2021-07-26 27.20 27.90 27.20 27.90 0.0M
2021-07-23 28.40 28.40 28.40 28.40 0.0M
2021-07-22 27.30 27.30 27.30 27.30 0.0M
2021-07-21 27.40 27.40 27.40 27.40 0.0M
2021-07-20 27.90 27.90 27.90 27.90 0.0M
2021-07-19 27.90 27.90 27.90 27.90 0.0M
2021-07-16 28.20 28.30 28.20 28.30 0.0M
2021-07-15 28.30 28.30 28.30 28.30 0.0M
2021-07-14 28.30 28.30 28.30 28.30 0.0M
2021-07-13 28.10 28.50 28.10 28.30 0.0M
2021-07-12 28.10 28.10 28.10 28.10 0.0M
2021-07-09 27.70 28.30 27.70 28.30 0.0M
2021-07-08 28.70 28.70 28.70 28.70 0.0M
2021-07-07 28.90 28.90 28.70 28.80 0.0M
2021-07-06 29.20 29.20 29.20 29.20 0.0M
2021-07-05 29.40 29.40 29.20 29.20 0.0M
2021-07-02 29.80 29.80 29.30 29.30 0.0M
2021-07-01 29.60 29.60 29.60 29.60 0.0M
2021-06-30 29.70 29.70 29.70 29.70 0.0M
2021-06-29 29.70 30.00 29.70 29.80 0.0M
2021-06-28 29.70 29.70 29.70 29.70 0.0M
2021-06-25 29.90 30.10 29.80 30.10 0.0M
2021-06-24 29.90 30.50 29.90 30.50 0.0M
2021-06-23 29.70 29.70 29.70 29.70 0.0M
2021-06-22 30.30 30.60 30.30 30.60 0.0M
2021-06-21 30.60 30.90 29.70 29.80 0.0M
2021-06-18 31.20 31.20 30.10 30.10 0.0M
2021-06-17 30.90 30.90 30.60 30.60 0.0M
2021-06-16 29.30 31.00 29.30 31.00 0.0M
2021-06-15 29.60 29.60 29.00 29.00 0.0M
2021-06-14 29.00 29.00 29.00 29.00 0.0M
2021-06-11 29.00 29.60 29.00 29.60 0.0M
2021-06-10 28.60 29.10 28.60 29.00 0.0M
2021-06-09 29.40 29.40 28.80 28.80 0.0M
2021-06-08 29.40 30.20 29.00 29.00 0.0M
2021-06-07 29.30 29.30 29.30 29.30 0.0M
2021-06-04 29.50 29.50 29.50 29.50 0.0M
2021-06-03 29.40 29.80 29.40 29.60 0.0M
2021-06-02 28.60 29.40 28.60 29.40 0.0M
2021-06-01 27.20 28.80 27.20 27.70 0.0M
2021-05-31 26.60 26.60 26.60 26.60 0.0M
2021-05-28 25.30 26.90 25.30 26.90 0.0M
2021-05-27 25.90 25.90 25.80 25.80 0.0M
2021-05-26 26.10 26.10 26.10 26.10 0.0M
2021-05-25 25.40 25.40 25.40 25.40 0.0M
2021-05-21 25.90 25.90 25.90 25.90 0.0M
2021-05-20 25.70 25.70 25.70 25.70 0.0M
2021-05-19 26.10 26.10 26.10 26.10 0.0M
2021-05-18 26.00 26.00 26.00 26.00 0.0M
2021-05-17 26.00 26.00 25.70 25.70 0.0M
2021-05-14 25.30 25.90 25.30 25.90 0.0M
2021-05-13 25.30 25.80 25.30 25.80 0.0M
2021-05-12 25.50 25.50 25.30 25.30 0.0M
2021-05-11 26.20 26.40 26.00 26.00 0.0M
2021-05-10 26.90 26.90 26.70 26.70 0.0M
2021-05-07 27.00 27.10 26.80 27.00 0.0M
2021-05-06 27.30 27.30 27.30 27.30 0.0M
2021-05-05 27.00 27.00 26.90 26.90 0.0M
2021-05-04 28.10 28.10 27.00 27.00 0.0M
2021-05-03 27.90 27.90 27.90 27.90 0.0M
2021-04-30 28.10 28.10 28.10 28.10 0.0M
2021-04-29 27.70 27.70 27.70 27.70 0.0M
2021-04-28 28.40 28.40 27.70 28.00 0.0M
2021-04-27 28.90 28.90 28.70 28.70 0.0M
2021-04-26 28.80 29.70 28.80 29.70 0.0M
2021-04-23 27.90 29.30 27.90 29.30 0.0M
2021-04-22 27.80 27.80 27.80 27.80 0.0M
2021-04-21 29.00 29.00 28.20 28.20 0.0M
2021-04-20 30.00 30.00 30.00 30.00 0.0M
2021-04-19 29.50 30.00 29.50 30.00 0.0M
2021-04-16 30.40 30.40 29.70 29.70 0.0M
2021-04-15 30.60 30.80 30.40 30.40 0.0M
2021-04-14 30.00 30.10 30.00 30.10 0.0M
2021-04-13 31.10 31.10 29.80 30.40 0.0M
2021-04-12 30.70 31.10 30.70 30.90 0.0M
2021-04-09 31.70 31.70 30.10 30.10 0.0M
2021-04-08 32.60 32.80 32.60 32.60 0.0M
2021-04-07 31.70 31.70 31.70 31.70 0.0M
2021-04-06 32.60 32.90 31.80 31.80 0.0M
2021-04-01 31.10 32.20 30.50 31.90 0.0M
2021-03-31 30.70 31.60 30.50 31.60 0.0M
2021-03-30 30.00 30.70 30.00 30.70 0.0M
2021-03-29 29.10 30.60 28.80 30.60 0.0M
2021-03-26 28.40 29.20 28.20 29.20 0.0M
2021-03-25 28.40 29.80 28.00 28.10 0.0M
2021-03-24 29.50 29.50 28.30 28.30 0.0M
2021-03-23 25.80 29.00 25.80 28.80 0.0M
2021-03-22 26.10 26.10 26.10 26.10 0.0M
2021-03-19 25.60 26.00 25.60 26.00 0.0M
2021-03-18 26.00 26.00 26.00 26.00 0.0M
2021-03-17 25.70 26.10 25.70 26.10 0.0M
2021-03-16 25.90 25.90 25.90 25.90 0.0M
2021-03-15 25.60 25.60 25.60 25.60 0.0M
2021-03-12 26.10 26.20 25.70 25.70 0.0M
2021-03-11 25.60 25.70 25.60 25.70 0.0M
2021-03-10 25.80 26.00 25.60 25.60 0.0M
2021-03-09 25.40 25.40 25.40 25.40 0.0M
2021-03-08 25.10 25.50 25.10 25.30 0.0M
2021-03-05 25.10 25.40 25.10 25.40 0.0M
2021-03-04 25.30 25.30 24.70 24.70 0.0M
2021-03-03 25.30 25.60 25.30 25.60 0.0M
2021-03-02 25.20 25.20 25.20 25.20 0.0M
2021-03-01 25.30 25.30 25.30 25.30 0.0M
2021-02-26 24.90 24.90 24.50 24.50 0.0M
2021-02-25 24.70 25.10 24.70 25.10 0.0M
2021-02-24 24.80 24.80 24.80 24.80 0.0M
2021-02-23 25.30 25.30 24.10 24.10 0.0M
2021-02-22 25.50 25.50 25.20 25.20 0.0M
2021-02-19 25.50 25.50 25.50 25.50 0.0M
2021-02-18 25.50 25.50 25.50 25.50 0.0M
2021-02-17 26.30 26.30 25.20 26.00 0.0M
2021-02-16 25.60 27.10 25.60 27.00 0.0M
2021-02-15 25.70 25.70 25.10 25.50 0.0M
2021-02-12 24.90 24.90 24.90 24.90 0.0M
2021-02-11 24.50 24.90 24.50 24.60 0.0M
2021-02-10 24.50 24.90 24.50 24.90 0.0M
2021-02-09 24.30 24.90 24.30 24.90 0.0M
2021-02-08 23.80 24.90 23.80 24.90 0.0M
2021-02-05 23.00 23.50 23.00 23.30 0.0M
2021-02-04 23.00 23.00 23.00 23.00 0.0M
2021-02-03 22.60 23.30 22.60 22.80 0.0M
2021-02-02 22.60 22.60 22.30 22.40 0.0M
2021-02-01 22.70 22.70 22.40 22.40 0.0M
2021-01-29 22.60 22.60 22.60 22.60 0.0M
2021-01-28 22.70 22.70 22.70 22.70 0.0M
2021-01-27 23.00 23.00 22.20 22.20 0.0M
2021-01-26 22.80 23.10 22.80 23.10 0.0M
2021-01-25 22.80 22.80 22.80 22.80 0.0M
2021-01-22 23.00 23.00 23.00 23.00 0.0M
2021-01-21 23.30 23.30 23.30 23.30 0.0M
2021-01-20 22.40 22.90 22.40 22.90 0.0M
2021-01-19 22.60 22.80 22.50 22.60 0.0M
2021-01-18 22.60 22.60 22.60 22.60 0.0M
2021-01-15 22.40 22.60 22.30 22.50 0.0M
2021-01-14 22.40 22.50 22.30 22.30 0.0M
2021-01-13 22.50 22.50 22.50 22.50 0.0M
2021-01-12 22.40 22.70 22.30 22.30 0.0M
2021-01-11 22.40 22.60 22.40 22.60 0.0M
2021-01-08 22.60 22.80 22.60 22.80 0.0M
2021-01-07 22.60 22.60 22.60 22.60 0.0M
2021-01-06 22.40 22.60 22.40 22.60 0.0M
2021-01-05 22.60 22.60 22.20 22.60 0.0M
2021-01-04 22.40 22.40 22.40 22.40 0.0M