Medios AG

ILM1k
🏛️ germany →
13.52
Last Update: 2025-09-29
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 38.75 38.95 38.70 38.95 0.0M
2021-12-29 38.80 38.90 38.45 38.85 0.0M
2021-12-28 38.20 38.50 38.05 38.05 0.0M
2021-12-27 37.85 38.10 37.85 38.00 0.0M
2021-12-23 38.40 38.50 37.45 37.90 0.0M
2021-12-22 37.35 38.25 37.35 38.25 0.0M
2021-12-21 36.90 37.45 36.75 37.45 0.0M
2021-12-20 36.80 37.40 36.55 36.75 0.0M
2021-12-17 37.15 37.70 36.95 37.60 0.0M
2021-12-16 35.75 37.90 35.75 37.55 0.0M
2021-12-15 36.20 36.20 35.30 35.75 0.0M
2021-12-14 35.85 36.00 35.50 35.90 0.0M
2021-12-13 36.30 36.30 35.55 35.90 0.0M
2021-12-10 36.45 36.90 36.00 36.30 0.0M
2021-12-09 37.25 37.25 36.00 36.60 0.0M
2021-12-08 37.00 37.55 36.70 36.85 0.0M
2021-12-07 37.40 38.45 37.05 37.15 0.0M
2021-12-06 37.10 37.35 36.90 37.35 0.0M
2021-12-03 37.35 37.40 36.00 37.00 0.0M
2021-12-02 39.00 39.00 35.50 36.90 0.0M
2021-12-01 39.50 39.70 38.55 38.55 0.0M
2021-11-30 39.00 39.80 38.65 39.30 0.0M
2021-11-29 38.10 40.00 38.10 39.10 0.0M
2021-11-26 37.85 39.55 37.25 37.80 0.0M
2021-11-25 36.85 38.75 36.25 38.35 0.0M
2021-11-24 36.10 36.75 34.90 36.75 0.0M
2021-11-23 36.00 36.20 35.25 36.05 0.0M
2021-11-22 37.80 37.80 36.10 36.15 0.0M
2021-11-19 37.45 38.30 37.30 37.80 0.0M
2021-11-18 37.60 37.95 36.85 37.15 0.0M
2021-11-17 39.15 39.15 37.30 37.30 0.0M
2021-11-16 39.20 39.55 38.55 39.00 0.0M
2021-11-15 39.90 40.55 39.15 39.55 0.0M
2021-11-12 39.75 40.50 39.75 40.10 0.0M
2021-11-11 40.00 41.50 39.45 40.10 0.0M
2021-11-10 39.25 40.20 38.50 39.80 0.0M
2021-11-09 38.00 39.50 38.00 39.00 0.0M
2021-11-08 36.30 37.75 36.25 37.75 0.0M
2021-11-05 36.95 37.35 35.75 36.15 0.0M
2021-11-04 37.90 38.05 37.00 37.00 0.0M
2021-11-03 36.75 37.80 36.75 37.50 0.0M
2021-11-02 37.60 37.80 36.70 36.75 0.0M
2021-11-01 37.00 37.00 36.85 37.00 0.0M
2021-10-29 36.55 36.95 36.30 36.95 0.0M
2021-10-28 36.65 36.85 36.05 36.65 0.0M
2021-10-27 37.80 37.80 36.20 36.35 0.0M
2021-10-26 37.90 39.95 37.85 37.90 0.0M
2021-10-25 37.45 38.60 37.35 38.10 0.0M
2021-10-22 37.60 37.90 37.45 37.45 0.0M
2021-10-21 37.40 37.40 37.15 37.40 0.0M
2021-10-20 37.10 37.55 37.00 37.00 0.0M
2021-10-19 37.60 37.60 36.80 37.50 0.0M
2021-10-18 36.25 37.50 35.85 37.50 0.0M
2021-10-15 34.85 36.40 34.85 35.90 0.0M
2021-10-14 35.00 35.10 35.00 35.10 0.0M
2021-10-13 35.15 35.25 34.80 34.85 0.0M
2021-10-12 35.00 35.30 34.85 34.85 0.0M
2021-10-11 35.60 36.05 34.80 35.20 0.0M
2021-10-08 34.95 36.40 34.95 36.00 0.0M
2021-10-07 34.35 35.40 34.35 35.35 0.0M
2021-10-06 34.55 34.65 33.65 34.50 0.0M
2021-10-05 34.60 34.70 34.55 34.55 0.0M
2021-10-04 35.05 35.05 34.25 34.40 0.0M
2021-10-01 35.60 35.60 34.85 35.20 0.0M
2021-09-30 36.90 37.50 36.90 36.90 0.0M
2021-09-29 36.20 37.05 36.20 37.00 0.0M
2021-09-28 36.15 36.40 35.60 35.95 0.0M
2021-09-27 37.30 37.55 36.45 36.55 0.0M
2021-09-24 37.00 38.20 37.00 37.45 0.0M
2021-09-23 37.70 37.85 37.30 37.70 0.0M
2021-09-22 37.00 37.60 36.30 37.60 0.0M
2021-09-21 36.25 37.55 36.00 36.80 0.0M
2021-09-20 37.45 37.50 36.75 36.85 0.0M
2021-09-17 37.75 38.30 37.60 37.85 0.0M
2021-09-16 37.85 37.95 37.50 37.55 0.0M
2021-09-15 38.00 38.00 37.40 37.70 0.0M
2021-09-14 38.00 38.30 37.95 38.15 0.0M
2021-09-13 37.70 38.20 37.50 37.90 0.0M
2021-09-10 37.80 38.35 37.50 37.50 0.0M
2021-09-09 38.75 38.75 37.40 38.00 0.0M
2021-09-08 39.25 39.25 38.80 38.80 0.0M
2021-09-07 38.70 39.75 38.70 39.65 0.0M
2021-09-06 39.05 39.65 38.65 38.85 0.0M
2021-09-03 39.60 39.60 39.05 39.05 0.0M
2021-09-02 40.00 40.00 39.35 39.55 0.0M
2021-09-01 41.25 41.50 40.25 40.25 0.0M
2021-08-31 40.00 41.30 40.00 40.75 0.0M
2021-08-30 40.00 40.65 39.55 40.25 0.0M
2021-08-27 40.05 40.80 39.55 39.55 0.0M
2021-08-26 40.05 40.60 39.55 40.40 0.0M
2021-08-25 40.25 40.55 39.95 40.55 0.0M
2021-08-24 39.60 40.65 39.60 40.60 0.0M
2021-08-23 39.35 39.75 38.65 39.50 0.0M
2021-08-20 38.50 39.40 38.30 39.20 0.0M
2021-08-19 38.95 38.95 37.50 38.25 0.0M
2021-08-18 38.50 39.00 38.50 38.95 0.0M
2021-08-17 38.20 38.75 38.00 38.60 0.0M
2021-08-16 38.85 38.90 37.15 37.75 0.0M
2021-08-13 37.20 38.75 37.20 38.60 0.0M
2021-08-12 35.65 37.20 35.65 37.00 0.0M
2021-08-11 35.70 35.90 35.15 35.15 0.0M
2021-08-10 36.00 36.15 35.75 35.75 0.0M
2021-08-09 36.15 36.20 35.90 36.15 0.0M
2021-08-06 35.05 36.15 34.55 35.80 0.0M
2021-08-05 35.55 35.75 35.00 35.00 0.0M
2021-08-04 36.00 36.15 35.50 35.50 0.0M
2021-08-03 36.00 36.00 34.90 35.40 0.0M
2021-08-02 33.95 36.50 33.95 36.50 0.0M
2021-07-30 34.25 34.45 33.60 33.95 0.0M
2021-07-29 33.65 34.50 33.35 34.50 0.0M
2021-07-28 32.80 33.45 32.80 33.45 0.0M
2021-07-27 33.00 33.00 32.65 32.90 0.0M
2021-07-26 32.55 33.15 32.45 32.95 0.0M
2021-07-23 33.45 33.45 32.05 32.65 0.0M
2021-07-22 32.80 33.80 32.80 33.00 0.0M
2021-07-21 32.80 32.90 32.50 32.90 0.0M
2021-07-20 33.45 33.45 32.80 32.80 0.0M
2021-07-19 33.30 33.30 33.00 33.10 0.0M
2021-07-16 33.80 33.85 33.50 33.85 0.0M
2021-07-15 34.05 34.40 33.85 33.90 0.0M
2021-07-14 34.10 34.45 33.85 34.00 0.0M
2021-07-13 33.90 34.15 33.85 34.15 0.0M
2021-07-12 34.40 34.40 33.35 33.70 0.0M
2021-07-09 34.70 35.30 34.35 34.35 0.0M
2021-07-08 34.50 34.60 34.00 34.35 0.0M
2021-07-07 34.00 34.55 33.95 34.55 0.0M
2021-07-06 33.90 33.95 33.50 33.95 0.0M
2021-07-05 34.00 34.10 33.55 34.10 0.0M
2021-07-02 34.60 34.60 33.80 34.05 0.0M
2021-07-01 33.65 34.50 33.10 34.15 0.0M
2021-06-30 33.35 33.85 33.30 33.40 0.0M
2021-06-29 32.65 33.40 32.20 33.00 0.0M
2021-06-28 32.50 32.70 32.15 32.70 0.0M
2021-06-25 32.30 32.35 32.15 32.35 0.0M
2021-06-24 32.50 32.55 32.15 32.35 0.0M
2021-06-23 32.55 32.60 32.05 32.60 0.0M
2021-06-22 32.60 32.60 32.15 32.15 0.0M
2021-06-21 33.00 33.00 31.65 32.40 0.0M
2021-06-18 32.25 32.85 32.25 32.85 0.0M
2021-06-17 34.00 34.00 32.05 32.20 0.0M
2021-06-16 34.20 34.20 33.55 33.55 0.0M
2021-06-15 34.35 34.55 34.20 34.20 0.0M
2021-06-14 34.85 34.90 34.10 34.10 0.0M
2021-06-11 34.85 34.85 34.55 34.55 0.0M
2021-06-10 34.90 34.90 34.50 34.55 0.0M
2021-06-09 34.50 34.75 34.50 34.60 0.0M
2021-06-08 34.85 34.90 34.00 34.15 0.0M
2021-06-07 34.65 35.10 34.55 34.85 0.0M
2021-06-04 33.50 34.75 33.35 34.75 0.0M
2021-06-03 33.10 33.30 32.75 33.30 0.0M
2021-06-02 33.85 33.85 32.30 33.25 0.0M
2021-06-01 34.35 34.35 33.30 33.90 0.0M
2021-05-31 34.50 34.70 33.95 34.00 0.0M
2021-05-28 34.60 34.60 34.40 34.50 0.0M
2021-05-27 34.60 34.60 34.25 34.55 0.0M
2021-05-26 35.05 35.05 34.50 34.65 0.0M
2021-05-25 35.15 35.15 34.90 35.05 0.0M
2021-05-24 35.40 35.50 35.20 35.20 0.0M
2021-05-21 35.30 35.30 34.90 35.10 0.0M
2021-05-20 35.75 35.75 34.70 35.05 0.0M
2021-05-19 35.15 35.20 35.00 35.00 0.0M
2021-05-18 35.30 35.45 34.95 35.10 0.0M
2021-05-17 35.50 35.50 34.80 35.25 0.0M
2021-05-14 34.85 35.75 34.35 35.20 0.0M
2021-05-13 34.65 35.10 33.00 35.10 0.0M
2021-05-12 34.90 35.00 34.45 34.45 0.0M
2021-05-11 36.50 36.50 34.40 35.35 0.0M
2021-05-10 36.20 36.30 35.80 36.15 0.0M
2021-05-07 34.45 36.20 34.10 35.80 0.0M
2021-05-06 35.65 35.65 34.05 34.45 0.0M
2021-05-05 35.20 35.95 34.95 35.75 0.0M
2021-05-04 35.40 35.40 34.60 34.85 0.0M
2021-05-03 35.90 36.35 34.80 35.40 0.0M
2021-04-30 35.75 35.75 35.20 35.40 0.0M
2021-04-29 35.50 35.70 35.20 35.70 0.0M
2021-04-28 36.05 36.05 35.10 35.50 0.0M
2021-04-27 36.15 36.15 35.60 35.95 0.0M
2021-04-26 36.05 36.55 35.70 36.25 0.0M
2021-04-23 36.05 36.10 35.40 36.05 0.0M
2021-04-22 36.30 36.30 35.75 36.10 0.0M
2021-04-21 37.15 37.25 35.95 36.50 0.0M
2021-04-20 37.10 37.45 36.80 37.10 0.0M
2021-04-19 36.25 38.00 36.20 36.95 0.0M
2021-04-16 35.70 36.20 35.70 36.20 0.0M
2021-04-15 36.20 36.40 35.75 36.05 0.0M
2021-04-14 37.00 37.00 35.95 36.50 0.0M
2021-04-13 35.50 36.35 35.50 36.35 0.0M
2021-04-12 36.30 36.30 35.35 35.95 0.0M
2021-04-09 37.25 37.95 36.35 36.35 0.0M
2021-04-08 36.00 37.30 35.95 37.25 0.0M
2021-04-07 36.50 36.75 35.40 36.05 0.0M
2021-04-06 35.95 36.85 35.55 36.30 0.0M
2021-04-01 36.70 36.80 35.60 35.80 0.0M
2021-03-31 35.90 37.20 35.80 36.70 0.0M
2021-03-30 35.50 35.60 35.10 35.30 0.0M
2021-03-29 35.50 36.10 35.20 35.30 0.0M
2021-03-26 35.90 36.90 35.70 35.70 0.0M
2021-03-25 35.80 35.80 35.60 35.80 0.0M
2021-03-24 36.40 36.40 35.30 35.30 0.0M
2021-03-23 36.00 36.90 36.00 36.70 0.0M
2021-03-22 37.10 38.00 36.30 36.90 0.0M
2021-03-19 37.30 37.90 37.00 37.40 0.0M
2021-03-18 36.50 37.40 36.50 37.30 0.0M
2021-03-17 36.60 37.20 36.60 36.70 0.0M
2021-03-16 35.90 36.70 35.60 36.70 0.0M
2021-03-15 37.00 37.00 35.90 35.90 0.0M
2021-03-12 37.60 37.60 36.80 36.80 0.0M
2021-03-11 35.80 37.70 35.80 37.20 0.0M
2021-03-10 35.50 36.20 35.30 36.20 0.0M
2021-03-09 35.50 35.60 34.60 35.40 0.0M
2021-03-08 35.70 35.80 35.00 35.30 0.0M
2021-03-05 35.70 36.10 35.60 35.90 0.0M
2021-03-04 37.20 37.20 35.50 35.60 0.0M
2021-03-03 37.90 37.90 36.70 36.70 0.0M
2021-03-02 38.80 38.80 37.10 38.10 0.0M
2021-03-01 35.50 38.90 35.50 38.80 0.0M
2021-02-26 35.50 36.60 35.50 35.70 0.0M
2021-02-25 36.50 37.60 35.80 36.70 0.0M
2021-02-24 36.40 36.70 35.50 36.00 0.0M
2021-02-23 36.50 37.20 35.10 36.00 0.0M
2021-02-22 37.10 37.20 36.00 36.00 0.0M
2021-02-19 37.00 37.80 36.40 37.80 0.0M
2021-02-18 37.60 39.00 37.30 37.30 0.0M
2021-02-17 38.80 38.80 37.90 38.00 0.0M
2021-02-16 38.70 39.40 38.40 38.40 0.0M
2021-02-15 37.50 38.70 37.50 38.40 0.0M
2021-02-12 37.80 38.30 37.20 37.30 0.0M
2021-02-11 36.50 38.00 36.40 37.90 0.0M
2021-02-10 36.50 37.90 35.90 35.90 0.0M
2021-02-09 36.90 37.50 36.20 37.50 0.0M
2021-02-08 37.50 37.50 35.80 36.90 0.0M
2021-02-05 36.20 36.40 34.80 35.60 0.0M
2021-02-04 37.20 37.20 35.20 36.30 0.0M
2021-02-03 37.00 37.50 36.50 37.00 0.0M
2021-02-02 37.40 37.80 37.00 37.60 0.0M
2021-02-01 38.00 38.80 37.10 37.50 0.0M
2021-01-29 37.00 38.40 36.10 37.90 0.0M
2021-01-28 36.00 37.10 33.00 36.20 0.0M
2021-01-27 38.30 38.60 35.10 36.20 0.0M
2021-01-26 37.80 38.60 37.40 37.70 0.0M
2021-01-25 39.90 39.90 36.30 37.50 0.0M
2021-01-22 40.30 40.30 39.00 39.20 0.0M
2021-01-21 39.90 40.20 39.70 40.20 0.0M
2021-01-20 39.60 40.00 39.30 40.00 0.0M
2021-01-19 37.90 39.60 37.90 39.60 0.0M
2021-01-18 37.50 38.10 35.80 37.70 0.0M
2021-01-15 39.30 39.40 38.20 38.40 0.0M
2021-01-14 39.00 39.50 38.90 39.20 0.0M
2021-01-13 39.80 39.80 38.80 39.30 0.0M
2021-01-12 39.80 40.10 39.50 39.50 0.0M
2021-01-11 40.00 40.00 39.10 39.80 0.0M
2021-01-08 40.50 41.20 39.40 39.50 0.0M
2021-01-07 39.70 41.00 39.20 40.30 0.0M
2021-01-06 39.30 40.10 39.30 40.10 0.0M
2021-01-05 38.60 39.50 37.90 39.50 0.0M
2021-01-04 37.80 38.70 37.20 38.40 0.0M