Medios AG

ILM1k
🏛️ germany →
14.50
Last Update: 2025-10-03
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
2022-12-30 17.68 18.00 17.50 17.50 0.0M
2022-12-29 17.30 17.84 17.10 17.78 0.0M
2022-12-28 17.30 17.30 16.98 17.18 0.0M
2022-12-27 17.86 17.88 17.28 17.28 0.0M
2022-12-23 17.52 17.80 17.50 17.76 0.0M
2022-12-22 17.62 17.80 17.36 17.46 0.0M
2022-12-21 17.50 17.90 17.34 17.60 0.0M
2022-12-20 17.90 17.90 17.36 17.38 0.0M
2022-12-19 17.76 18.16 17.66 17.92 0.0M
2022-12-16 18.64 18.64 17.78 17.88 0.1M
2022-12-15 19.26 19.26 18.50 18.52 0.0M
2022-12-14 19.70 19.70 19.14 19.40 0.0M
2022-12-13 19.30 19.94 19.06 19.56 0.0M
2022-12-12 19.84 19.88 19.06 19.42 0.0M
2022-12-09 19.40 20.30 19.40 19.98 0.0M
2022-12-08 19.40 19.40 19.20 19.28 0.0M
2022-12-07 19.30 19.70 19.30 19.36 0.0M
2022-12-06 20.30 20.30 19.38 19.38 0.0M
2022-12-05 20.35 20.75 19.98 20.45 0.0M
2022-12-02 20.75 21.00 20.30 20.50 0.0M
2022-12-01 20.35 21.10 20.25 20.80 0.0M
2022-11-30 20.10 20.70 20.10 20.10 0.0M
2022-11-29 20.20 20.30 19.90 20.00 0.0M
2022-11-28 20.00 20.55 19.60 20.15 0.0M
2022-11-25 20.25 20.35 19.70 20.10 0.0M
2022-11-24 19.20 20.40 19.06 20.40 0.0M
2022-11-23 17.84 19.40 17.72 19.20 0.1M
2022-11-22 16.90 17.74 16.80 17.66 0.1M
2022-11-21 17.14 17.16 16.76 16.96 0.0M
2022-11-18 17.18 17.18 16.80 16.98 0.0M
2022-11-17 17.50 17.52 17.00 17.00 0.1M
2022-11-16 17.64 17.64 17.28 17.50 0.1M
2022-11-15 17.62 17.82 17.38 17.46 0.0M
2022-11-14 17.96 18.04 17.24 17.44 0.0M
2022-11-11 18.80 18.80 17.62 17.80 0.1M
2022-11-10 19.80 19.80 18.40 18.54 0.1M
2022-11-09 19.60 19.98 19.22 19.98 0.0M
2022-11-08 19.00 19.66 19.00 19.48 0.0M
2022-11-07 18.80 19.08 18.64 19.00 0.0M
2022-11-04 18.88 18.88 18.60 18.76 0.0M
2022-11-03 18.64 18.78 18.54 18.68 0.0M
2022-11-02 18.88 18.92 18.74 18.80 0.0M
2022-11-01 18.70 19.00 18.70 18.80 0.0M
2022-10-31 18.64 18.84 18.42 18.68 0.0M
2022-10-28 18.94 18.94 18.48 18.62 0.0M
2022-10-27 18.90 18.90 18.68 18.76 0.0M
2022-10-26 18.76 19.02 18.70 18.70 0.0M
2022-10-25 18.74 19.20 18.74 18.94 0.0M
2022-10-24 19.04 19.16 18.62 18.78 0.0M
2022-10-21 19.26 19.32 18.72 18.84 0.0M
2022-10-20 18.34 19.08 18.34 19.06 0.0M
2022-10-19 18.58 18.60 18.32 18.50 0.0M
2022-10-18 18.10 18.72 18.10 18.68 0.0M
2022-10-17 17.92 18.02 17.60 18.00 0.0M
2022-10-14 17.62 17.96 17.46 17.56 0.0M
2022-10-13 17.32 17.32 16.46 17.28 0.0M
2022-10-12 17.66 17.88 17.06 17.14 0.0M
2022-10-11 17.92 17.92 17.10 17.50 0.0M
2022-10-10 18.30 18.60 17.92 18.00 0.0M
2022-10-07 19.10 19.10 18.38 18.50 0.0M
2022-10-06 18.30 19.18 18.30 19.18 0.0M
2022-10-05 18.72 18.76 18.20 18.30 0.0M
2022-10-04 18.22 19.00 18.22 19.00 0.0M
2022-10-03 18.56 18.56 17.74 17.90 0.0M
2022-09-30 17.80 18.64 17.70 18.30 0.0M
2022-09-29 17.86 18.24 17.80 17.88 0.0M
2022-09-28 18.82 18.82 17.92 18.00 0.0M
2022-09-27 19.04 19.48 18.76 18.76 0.0M
2022-09-26 18.44 19.32 18.34 18.92 0.1M
2022-09-23 19.56 19.68 18.96 19.06 0.0M
2022-09-22 20.25 20.40 19.46 19.80 0.0M
2022-09-21 21.40 21.50 20.40 20.50 0.0M
2022-09-20 21.75 22.35 21.00 21.70 0.0M
2022-09-19 23.20 23.20 21.05 21.55 0.1M
2022-09-16 23.95 23.95 23.00 23.20 0.0M
2022-09-15 24.55 24.70 23.80 24.05 0.0M
2022-09-14 25.00 25.05 24.70 24.80 0.0M
2022-09-13 26.20 26.30 25.15 25.25 0.0M
2022-09-12 25.60 26.20 25.50 26.20 0.0M
2022-09-09 25.95 25.95 25.30 25.35 0.0M
2022-09-08 25.00 25.65 24.70 25.60 0.0M
2022-09-07 25.00 25.20 24.65 24.75 0.0M
2022-09-06 24.80 24.85 24.40 24.85 0.0M
2022-09-05 25.40 25.55 24.75 25.05 0.0M
2022-09-02 24.05 25.15 23.95 25.05 0.0M
2022-09-01 24.40 24.45 23.80 24.20 0.0M
2022-08-31 24.45 24.65 24.20 24.40 0.0M
2022-08-30 24.50 24.85 24.15 24.45 0.0M
2022-08-29 24.80 24.80 24.15 24.30 0.0M
2022-08-26 25.80 25.95 24.90 24.95 0.0M
2022-08-25 25.50 25.70 25.40 25.70 0.0M
2022-08-24 25.00 25.40 24.85 25.25 0.0M
2022-08-23 25.45 25.45 24.35 24.80 0.0M
2022-08-22 26.00 26.00 25.05 25.90 0.0M
2022-08-19 26.50 26.50 26.10 26.30 0.0M
2022-08-18 26.30 26.90 26.20 26.50 0.0M
2022-08-17 27.15 27.25 26.60 26.60 0.0M
2022-08-16 27.10 27.30 26.05 27.15 0.0M
2022-08-15 27.10 27.25 26.60 26.75 0.0M
2022-08-12 27.00 27.05 26.35 26.85 0.0M
2022-08-11 27.60 28.45 26.90 26.90 0.0M
2022-08-10 27.85 27.85 27.10 27.20 0.0M
2022-08-09 29.45 29.50 27.85 27.90 0.0M
2022-08-08 29.55 29.80 29.50 29.50 0.0M
2022-08-05 29.95 30.20 29.60 29.85 0.0M
2022-08-04 28.90 30.15 28.90 29.95 0.0M
2022-08-03 28.50 29.10 28.45 29.10 0.0M
2022-08-02 28.35 28.70 27.75 28.70 0.0M
2022-08-01 28.55 28.85 28.15 28.65 0.0M
2022-07-29 28.35 28.95 28.30 28.40 0.0M
2022-07-28 27.55 28.40 27.40 28.15 0.0M
2022-07-27 27.90 27.90 27.45 27.70 0.0M
2022-07-26 27.60 28.00 27.50 27.60 0.0M
2022-07-25 27.75 28.10 27.45 27.90 0.0M
2022-07-22 27.70 27.75 27.20 27.50 0.0M
2022-07-21 26.75 27.50 26.75 27.50 0.0M
2022-07-20 27.05 27.35 26.80 27.00 0.0M
2022-07-19 27.10 27.55 26.75 27.45 0.0M
2022-07-18 26.60 27.55 26.60 27.50 0.0M
2022-07-15 26.90 27.15 26.70 27.10 0.0M
2022-07-14 27.00 27.00 26.20 26.55 0.0M
2022-07-13 27.20 27.20 26.05 26.50 0.0M
2022-07-12 27.50 27.70 27.00 27.15 0.0M
2022-07-11 26.50 27.65 26.10 27.45 0.0M
2022-07-08 27.60 27.70 26.10 26.80 0.0M
2022-07-07 28.35 28.70 27.85 27.90 0.0M
2022-07-06 26.50 28.15 26.50 28.05 0.0M
2022-07-05 27.00 28.55 26.45 26.60 0.0M
2022-07-04 25.70 26.95 25.40 26.75 0.0M
2022-07-01 26.45 26.45 25.55 25.65 0.0M
2022-06-30 25.45 26.25 25.20 26.20 0.0M
2022-06-29 25.45 25.60 24.85 25.55 0.0M
2022-06-28 25.90 25.95 25.25 25.65 0.0M
2022-06-27 26.60 27.00 25.80 25.80 0.0M
2022-06-24 25.85 26.75 25.70 26.30 0.0M
2022-06-23 25.85 25.90 25.35 25.70 0.0M
2022-06-22 25.85 26.00 25.00 25.85 0.0M
2022-06-21 26.95 27.50 26.25 26.25 0.0M
2022-06-20 26.40 26.90 26.25 26.60 0.0M
2022-06-17 26.45 27.10 25.90 26.65 0.1M
2022-06-16 27.15 28.15 25.95 26.35 0.0M
2022-06-15 26.80 27.00 26.15 26.85 0.0M
2022-06-14 27.65 27.80 26.30 26.40 0.0M
2022-06-13 28.80 29.20 27.20 27.45 0.0M
2022-06-10 28.85 29.20 28.00 28.15 0.0M
2022-06-09 27.70 27.70 27.10 27.10 0.0M
2022-06-08 27.45 27.75 27.40 27.65 0.0M
2022-06-07 27.30 27.40 26.80 27.40 0.0M
2022-06-06 27.50 27.50 27.10 27.20 0.0M
2022-06-03 27.65 27.75 27.15 27.35 0.0M
2022-06-02 26.85 27.40 26.80 27.20 0.0M
2022-06-01 28.80 28.80 26.35 26.60 0.0M
2022-05-31 27.85 29.00 27.40 29.00 0.1M
2022-05-30 27.00 28.10 27.00 27.80 0.0M
2022-05-27 26.10 27.20 26.10 26.75 0.0M
2022-05-26 25.25 25.95 25.20 25.90 0.0M
2022-05-25 25.50 25.50 24.65 25.35 0.0M
2022-05-24 25.85 26.25 24.95 25.25 0.0M
2022-05-23 26.80 27.10 25.60 26.00 0.0M
2022-05-20 25.90 26.55 25.65 25.95 0.0M
2022-05-19 25.20 25.95 25.10 25.60 0.0M
2022-05-18 25.85 26.45 25.20 25.50 0.0M
2022-05-17 25.65 25.85 25.10 25.55 0.0M
2022-05-16 26.40 26.40 25.00 25.15 0.0M
2022-05-13 25.10 26.35 25.10 26.10 0.0M
2022-05-12 25.05 25.20 24.25 25.20 0.0M
2022-05-11 24.10 25.55 24.10 25.45 0.0M
2022-05-10 23.50 24.15 23.50 23.50 0.0M
2022-05-09 24.30 24.30 23.30 23.35 0.0M
2022-05-06 25.30 25.30 23.95 24.35 0.0M
2022-05-05 25.10 25.80 25.10 25.10 0.0M
2022-05-04 25.30 25.30 24.90 25.10 0.0M
2022-05-03 24.50 25.30 24.40 25.30 0.0M
2022-05-02 24.40 24.50 23.60 24.25 0.0M
2022-04-29 24.50 25.15 24.20 24.40 0.0M
2022-04-28 24.20 25.75 23.80 24.35 0.0M
2022-04-27 24.75 24.75 23.80 24.10 0.0M
2022-04-26 25.90 25.95 24.60 24.65 0.0M
2022-04-25 26.45 26.45 25.70 26.00 0.0M
2022-04-22 27.10 27.10 26.40 26.60 0.0M
2022-04-21 27.55 28.05 27.20 27.20 0.0M
2022-04-20 28.45 28.60 27.65 27.75 0.0M
2022-04-19 28.65 28.85 27.90 28.55 0.0M
2022-04-14 29.00 29.00 28.75 28.80 0.0M
2022-04-13 29.00 29.00 28.70 28.85 0.0M
2022-04-12 29.40 29.40 28.95 29.05 0.0M
2022-04-11 29.10 29.25 28.80 29.20 0.0M
2022-04-08 29.20 29.40 29.00 29.30 0.0M
2022-04-07 28.65 28.85 27.90 28.85 0.0M
2022-04-06 29.45 29.55 28.15 28.35 0.0M
2022-04-05 29.85 29.85 29.35 29.70 0.0M
2022-04-04 29.70 29.85 29.15 29.55 0.0M
2022-04-01 29.95 29.95 29.25 29.35 0.0M
2022-03-31 29.25 30.40 29.20 29.80 0.0M
2022-03-30 30.40 30.40 28.90 29.10 0.0M
2022-03-29 29.70 31.60 29.55 30.60 0.1M
2022-03-28 28.70 29.50 28.25 29.15 0.0M
2022-03-25 28.35 29.00 28.05 28.35 0.0M
2022-03-24 27.95 28.25 27.75 28.15 0.0M
2022-03-23 28.30 28.65 27.65 27.90 0.0M
2022-03-22 29.05 29.05 27.90 28.50 0.0M
2022-03-21 28.60 28.60 27.95 28.55 0.0M
2022-03-18 28.00 28.55 27.05 28.40 0.0M
2022-03-17 27.95 28.15 27.30 27.85 0.0M
2022-03-16 26.70 28.15 26.70 27.60 0.0M
2022-03-15 27.70 27.70 26.65 27.00 0.0M
2022-03-14 27.60 28.60 27.20 27.55 0.0M
2022-03-11 26.75 27.85 26.60 26.80 0.0M
2022-03-10 27.20 27.75 26.80 26.95 0.0M
2022-03-09 27.20 27.40 26.35 27.00 0.0M
2022-03-08 26.15 27.10 25.50 26.10 0.0M
2022-03-07 25.75 26.80 24.95 26.00 0.1M
2022-03-04 28.55 28.60 26.20 26.50 0.0M
2022-03-03 29.00 29.85 28.00 28.25 0.1M
2022-03-02 29.90 29.90 29.10 29.20 0.0M
2022-03-01 32.15 32.25 29.65 29.70 0.0M
2022-02-28 30.00 32.25 30.00 32.25 0.0M
2022-02-25 31.25 32.15 30.55 31.05 0.0M
2022-02-24 29.20 30.45 27.70 30.10 0.0M
2022-02-23 29.60 30.40 29.10 30.15 0.0M
2022-02-22 29.50 30.35 29.00 29.05 0.0M
2022-02-21 31.60 32.10 30.15 31.20 0.0M
2022-02-18 32.40 32.40 31.40 31.40 0.0M
2022-02-17 32.60 33.15 32.10 32.20 0.0M
2022-02-16 31.60 33.25 31.35 32.55 0.0M
2022-02-15 28.90 30.95 28.90 30.80 0.0M
2022-02-14 29.20 29.20 28.10 29.10 0.0M
2022-02-11 29.60 30.45 29.15 30.00 0.0M
2022-02-10 30.30 30.30 29.20 29.45 0.0M
2022-02-09 29.80 30.40 29.50 29.95 0.0M
2022-02-08 31.35 31.35 29.45 29.60 0.0M
2022-02-07 31.55 31.55 31.00 31.15 0.0M
2022-02-04 31.50 32.00 31.20 31.50 0.0M
2022-02-03 32.95 32.95 31.70 31.70 0.0M
2022-02-02 33.00 33.85 33.00 33.15 0.0M
2022-02-01 33.00 33.30 32.45 32.95 0.0M
2022-01-31 33.00 33.30 32.60 32.80 0.0M
2022-01-28 33.00 33.00 32.30 32.70 0.0M
2022-01-27 32.65 33.15 32.00 33.05 0.0M
2022-01-26 31.85 32.90 31.50 32.90 0.0M
2022-01-25 31.05 31.85 31.05 31.65 0.0M
2022-01-24 32.15 32.20 30.85 31.35 0.0M
2022-01-21 33.65 33.65 32.05 32.15 0.0M
2022-01-20 33.65 34.55 32.95 33.70 0.0M
2022-01-19 34.05 34.55 33.30 33.45 0.0M
2022-01-18 34.85 35.20 33.75 34.30 0.0M
2022-01-17 35.65 35.65 34.90 35.15 0.0M
2022-01-14 35.55 35.60 35.25 35.40 0.0M
2022-01-13 36.15 36.15 35.65 35.80 0.0M
2022-01-12 35.95 36.60 35.65 35.95 0.0M
2022-01-11 35.65 36.20 35.60 35.70 0.0M
2022-01-10 36.00 36.60 35.30 35.40 0.1M
2022-01-07 35.50 35.50 34.35 34.80 0.0M
2022-01-06 35.85 35.85 35.10 35.55 0.0M
2022-01-05 36.50 36.80 35.60 35.65 0.0M
2022-01-04 38.40 38.65 36.70 36.70 0.0M
2022-01-03 38.85 39.25 37.35 38.20 0.0M