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
2022-12-30 17.78 17.80 17.58 17.64 0.0M
2022-12-29 16.94 18.02 16.94 18.02 0.0M
2022-12-28 17.06 17.42 16.84 17.40 0.0M
2022-12-27 17.74 17.96 17.08 17.08 0.0M
2022-12-23 17.50 18.00 17.50 18.00 0.0M
2022-12-22 17.86 17.88 17.22 17.26 0.0M
2022-12-21 17.24 17.86 17.24 17.36 0.0M
2022-12-20 17.78 17.88 17.20 17.20 0.0M
2022-12-19 17.50 18.16 17.50 18.16 0.0M
2022-12-16 18.98 18.98 17.80 18.16 0.0M
2022-12-15 19.78 19.78 18.52 18.76 0.0M
2022-12-14 19.78 19.80 19.14 19.36 0.0M
2022-12-13 19.68 19.90 19.14 19.76 0.0M
2022-12-12 20.00 20.10 19.22 19.70 0.0M
2022-12-09 19.48 20.20 19.42 20.20 0.0M
2022-12-08 19.38 19.56 19.26 19.48 0.0M
2022-12-07 19.50 19.82 19.34 19.34 0.0M
2022-12-06 20.25 20.40 19.26 19.56 0.0M
2022-12-05 20.95 20.95 20.10 20.10 0.0M
2022-12-02 20.95 21.00 20.40 20.65 0.0M
2022-12-01 20.30 21.00 20.20 20.95 0.0M
2022-11-30 20.30 20.65 20.10 20.10 0.0M
2022-11-29 19.94 20.60 19.92 20.00 0.0M
2022-11-28 20.45 20.85 19.62 20.35 0.0M
2022-11-25 20.35 20.85 19.66 20.50 0.0M
2022-11-24 19.48 20.65 19.00 20.40 0.0M
2022-11-23 18.00 19.86 17.78 19.70 0.1M
2022-11-22 16.98 18.28 16.80 18.00 0.0M
2022-11-21 17.36 17.36 16.82 17.00 0.0M
2022-11-18 17.14 17.22 16.78 17.22 0.0M
2022-11-17 17.48 17.50 17.16 17.30 0.0M
2022-11-16 17.44 17.64 17.36 17.64 0.0M
2022-11-15 17.78 17.78 17.42 17.64 0.0M
2022-11-14 18.02 18.10 17.44 17.76 0.0M
2022-11-11 18.78 19.50 17.64 17.74 0.0M
2022-11-10 20.15 20.15 18.16 18.80 0.0M
2022-11-09 19.68 20.20 19.20 20.00 0.0M
2022-11-08 19.20 19.76 19.00 19.70 0.0M
2022-11-07 18.80 19.02 18.64 18.98 0.0M
2022-11-04 18.58 18.80 18.58 18.80 0.0M
2022-11-03 18.78 18.92 18.50 18.92 0.0M
2022-11-02 18.88 19.08 18.54 18.60 0.0M
2022-11-01 18.98 19.00 18.64 18.64 0.0M
2022-10-31 18.84 18.86 18.40 18.70 0.0M
2022-10-28 18.84 18.88 18.42 18.88 0.0M
2022-10-27 18.88 18.90 18.66 18.88 0.0M
2022-10-26 19.10 19.10 18.74 19.04 0.0M
2022-10-25 18.96 19.14 18.76 19.10 0.0M
2022-10-24 19.04 19.30 18.58 18.60 0.0M
2022-10-21 19.14 19.46 18.76 19.10 0.0M
2022-10-20 18.80 19.22 18.58 19.00 0.0M
2022-10-19 18.60 18.60 18.34 18.60 0.0M
2022-10-18 18.10 18.92 18.10 18.92 0.0M
2022-10-17 17.96 18.36 17.44 18.34 0.0M
2022-10-14 17.64 17.92 17.42 17.78 0.0M
2022-10-13 17.00 17.52 16.42 17.52 0.0M
2022-10-12 17.52 17.68 17.00 17.00 0.0M
2022-10-11 17.90 17.90 17.12 17.20 0.0M
2022-10-10 18.58 18.76 17.96 18.22 0.0M
2022-10-07 18.98 19.10 18.28 18.64 0.0M
2022-10-06 18.58 19.40 18.48 19.40 0.0M
2022-10-05 19.34 19.34 18.18 18.62 0.0M
2022-10-04 18.14 19.34 18.14 19.06 0.0M
2022-10-03 18.02 18.08 17.76 18.08 0.0M
2022-09-30 17.78 18.66 17.74 18.20 0.0M
2022-09-29 18.20 18.20 17.68 17.68 0.0M
2022-09-28 18.64 18.82 17.88 18.34 0.0M
2022-09-27 19.18 19.42 18.78 18.82 0.0M
2022-09-26 18.66 19.56 18.64 19.22 0.0M
2022-09-23 19.94 19.94 18.96 19.06 0.0M
2022-09-22 20.35 20.35 19.40 19.70 0.0M
2022-09-21 21.45 21.45 20.05 20.05 0.0M
2022-09-20 21.65 22.20 21.10 21.75 0.0M
2022-09-19 23.35 23.35 21.35 21.60 0.0M
2022-09-16 24.10 24.10 23.10 23.40 0.0M
2022-09-15 24.45 24.45 23.85 23.90 0.0M
2022-09-14 25.20 25.20 23.80 24.10 0.0M
2022-09-13 26.50 26.50 25.25 25.25 0.0M
2022-09-12 25.20 26.15 25.20 26.00 0.0M
2022-09-09 25.70 25.90 25.15 25.20 0.0M
2022-09-08 25.20 25.70 24.70 25.70 0.0M
2022-09-07 24.95 25.55 24.55 24.55 0.0M
2022-09-06 25.25 25.30 24.70 25.00 0.0M
2022-09-05 24.75 25.40 24.75 25.25 0.0M
2022-09-02 24.40 25.30 24.40 24.75 0.0M
2022-09-01 25.50 25.50 23.85 24.30 0.0M
2022-08-31 24.30 24.85 24.25 24.85 0.0M
2022-08-30 24.60 25.05 24.30 24.60 0.0M
2022-08-29 24.85 24.85 24.15 24.60 0.0M
2022-08-26 26.00 26.05 24.90 25.00 0.0M
2022-08-25 25.45 25.85 25.30 25.85 0.0M
2022-08-24 25.00 25.40 24.80 25.05 0.0M
2022-08-23 25.75 26.00 24.55 25.05 0.0M
2022-08-22 26.30 26.40 25.10 25.85 0.0M
2022-08-19 26.60 26.60 26.10 26.25 0.0M
2022-08-18 26.35 26.90 26.25 26.60 0.0M
2022-08-17 27.45 27.45 26.20 26.55 0.0M
2022-08-16 27.45 27.45 26.30 27.15 0.0M
2022-08-15 27.20 27.20 26.70 27.00 0.0M
2022-08-12 27.80 27.80 26.45 27.05 0.0M
2022-08-11 28.00 29.00 26.70 27.20 0.0M
2022-08-10 28.50 28.50 27.10 27.20 0.0M
2022-08-09 29.10 29.10 27.70 27.70 0.0M
2022-08-08 29.50 29.80 29.25 29.25 0.0M
2022-08-05 29.95 30.25 29.30 29.30 0.0M
2022-08-04 29.00 30.15 29.00 30.10 0.0M
2022-08-03 28.75 29.00 28.50 29.00 0.0M
2022-08-02 27.85 28.85 27.85 28.80 0.0M
2022-08-01 28.25 28.65 28.25 28.50 0.0M
2022-07-29 28.60 28.95 28.20 28.25 0.0M
2022-07-28 27.75 28.50 27.75 28.45 0.0M
2022-07-27 27.90 27.90 27.25 27.30 0.0M
2022-07-26 27.25 27.95 27.25 27.75 0.0M
2022-07-25 27.65 28.10 27.50 27.80 0.0M
2022-07-22 27.50 27.70 27.50 27.50 0.0M
2022-07-21 27.00 27.30 26.90 27.30 0.0M
2022-07-20 27.00 27.35 27.00 27.00 0.0M
2022-07-19 27.00 27.25 26.75 27.25 0.0M
2022-07-18 27.30 27.75 27.30 27.75 0.0M
2022-07-15 26.80 26.90 26.75 26.90 0.0M
2022-07-14 26.30 26.85 26.30 26.85 0.0M
2022-07-13 26.85 26.85 26.55 26.55 0.0M
2022-07-12 27.50 27.50 26.80 26.80 0.0M
2022-07-11 26.75 27.50 26.45 27.25 0.0M
2022-07-08 27.50 28.15 26.45 26.95 0.0M
2022-07-07 28.15 28.80 27.50 27.50 0.0M
2022-07-06 27.35 28.35 27.20 27.95 0.0M
2022-07-05 27.20 28.25 26.70 26.85 0.0M
2022-07-04 26.00 26.95 25.35 26.70 0.0M
2022-07-01 26.00 26.00 25.55 25.85 0.0M
2022-06-30 25.25 26.40 25.20 26.05 0.0M
2022-06-29 25.60 25.80 24.90 25.80 0.0M
2022-06-28 25.80 25.80 25.30 25.30 0.0M
2022-06-27 26.55 26.75 25.75 25.85 0.0M
2022-06-24 26.00 26.75 25.95 26.15 0.0M
2022-06-23 25.55 25.90 25.15 25.45 0.0M
2022-06-22 26.20 26.20 25.00 25.75 0.0M
2022-06-21 26.90 27.50 26.00 26.55 0.0M
2022-06-20 26.80 26.80 26.25 26.35 0.0M
2022-06-17 26.30 26.90 25.95 26.40 0.0M
2022-06-16 27.05 28.00 25.95 26.75 0.0M
2022-06-15 26.45 26.95 26.35 26.70 0.0M
2022-06-14 27.85 27.85 26.20 26.20 0.0M
2022-06-13 28.40 28.40 27.30 27.30 0.0M
2022-06-10 28.40 29.15 28.00 28.40 0.0M
2022-06-09 27.65 27.65 27.20 27.30 0.0M
2022-06-08 27.20 27.85 27.20 27.85 0.0M
2022-06-07 26.85 27.65 26.85 27.65 0.0M
2022-06-06 27.75 27.75 27.20 27.45 0.0M
2022-06-03 27.45 27.90 27.45 27.60 0.0M
2022-06-02 27.35 28.10 27.10 28.10 0.0M
2022-06-01 28.95 28.95 26.45 26.90 0.0M
2022-05-31 27.70 28.95 27.70 28.75 0.0M
2022-05-30 27.05 27.95 27.00 27.85 0.0M
2022-05-27 25.45 27.10 25.45 26.55 0.0M
2022-05-26 25.25 25.25 25.20 25.20 0.0M
2022-05-25 25.00 25.60 24.75 25.60 0.0M
2022-05-24 25.60 25.60 25.45 25.45 0.0M
2022-05-23 26.00 27.65 25.80 26.10 0.0M
2022-05-20 25.90 26.65 25.65 25.75 0.0M
2022-05-19 25.30 25.35 25.25 25.25 0.0M
2022-05-18 26.55 26.55 25.30 25.70 0.0M
2022-05-17 25.30 26.50 25.15 26.45 0.0M
2022-05-16 26.25 26.25 25.10 25.10 0.0M
2022-05-13 25.70 26.25 25.55 26.15 0.0M
2022-05-12 25.45 25.50 24.35 25.50 0.0M
2022-05-11 23.90 25.65 23.85 25.50 0.0M
2022-05-10 23.80 24.10 23.40 23.80 0.0M
2022-05-09 24.50 24.50 23.35 23.70 0.0M
2022-05-06 25.15 25.15 24.20 24.45 0.0M
2022-05-05 25.45 25.80 25.05 25.55 0.0M
2022-05-04 25.20 25.60 25.10 25.60 0.0M
2022-05-03 24.55 25.40 24.45 25.15 0.0M
2022-05-02 24.25 24.55 24.00 24.50 0.0M
2022-04-29 24.70 25.10 24.35 24.40 0.0M
2022-04-28 24.60 25.70 23.90 24.70 0.0M
2022-04-27 24.70 25.05 23.85 25.05 0.0M
2022-04-26 25.90 25.90 24.50 24.80 0.0M
2022-04-25 26.05 26.45 25.75 26.45 0.0M
2022-04-22 27.05 27.05 26.05 26.25 0.0M
2022-04-21 27.90 28.05 27.05 27.10 0.0M
2022-04-20 28.25 28.30 27.55 27.95 0.0M
2022-04-19 28.85 28.85 28.05 28.75 0.0M
2022-04-14 29.20 29.40 28.65 28.95 0.0M
2022-04-13 28.85 29.15 28.75 29.15 0.0M
2022-04-12 29.40 29.50 29.00 29.05 0.0M
2022-04-11 29.35 29.35 28.85 28.85 0.0M
2022-04-08 29.25 29.60 29.10 29.55 0.0M
2022-04-07 28.25 29.50 28.10 29.50 0.0M
2022-04-06 29.80 29.80 28.05 28.60 0.0M
2022-04-05 29.55 29.90 29.15 29.20 0.0M
2022-04-04 30.25 30.25 29.30 29.95 0.0M
2022-04-01 29.80 29.80 29.20 29.30 0.0M
2022-03-31 29.10 30.30 29.10 29.45 0.0M
2022-03-30 30.70 30.70 28.85 29.35 0.0M
2022-03-29 29.65 31.55 29.60 31.00 0.0M
2022-03-28 28.20 29.50 28.20 29.10 0.0M
2022-03-25 28.15 28.95 28.15 28.25 0.0M
2022-03-24 27.85 28.45 27.75 28.40 0.0M
2022-03-23 28.60 28.60 27.70 27.90 0.0M
2022-03-22 28.90 28.90 28.00 28.75 0.0M
2022-03-21 28.50 28.55 28.00 28.30 0.0M
2022-03-18 27.70 28.70 27.20 28.50 0.0M
2022-03-17 28.20 28.55 27.45 28.55 0.0M
2022-03-16 27.60 28.20 27.00 27.90 0.0M
2022-03-15 27.70 27.70 26.80 27.35 0.0M
2022-03-14 27.20 28.60 27.20 27.80 0.0M
2022-03-11 27.20 27.70 26.75 26.90 0.0M
2022-03-10 27.30 27.75 26.75 27.25 0.0M
2022-03-09 27.05 27.50 26.55 27.40 0.0M
2022-03-08 26.80 27.05 25.80 26.75 0.0M
2022-03-07 26.55 26.80 25.05 25.90 0.0M
2022-03-04 28.00 28.65 26.50 27.45 0.0M
2022-03-03 29.40 29.50 28.10 28.10 0.0M
2022-03-02 29.25 29.70 29.25 29.40 0.0M
2022-03-01 32.65 32.85 29.50 30.10 0.0M
2022-02-28 30.35 32.45 30.35 32.10 0.0M
2022-02-25 33.35 34.25 30.65 31.30 0.0M
2022-02-24 28.80 32.00 27.70 32.00 0.0M
2022-02-23 29.30 30.80 29.10 30.00 0.0M
2022-02-22 29.90 30.20 28.85 28.90 0.0M
2022-02-21 31.75 31.85 30.00 30.05 0.0M
2022-02-18 32.00 32.40 31.20 31.65 0.0M
2022-02-17 32.95 33.25 31.95 31.95 0.0M
2022-02-16 31.45 33.60 31.45 33.60 0.0M
2022-02-15 29.25 31.15 29.25 31.15 0.0M
2022-02-14 29.65 29.80 28.10 28.85 0.0M
2022-02-11 29.45 30.35 29.20 29.55 0.0M
2022-02-10 29.80 29.80 29.10 29.55 0.0M
2022-02-09 30.10 30.25 29.70 30.00 0.0M
2022-02-08 31.30 31.30 29.35 30.15 0.0M
2022-02-07 31.55 32.50 30.95 31.25 0.0M
2022-02-04 31.95 31.95 31.15 31.70 0.0M
2022-02-03 33.25 33.25 31.40 31.40 0.0M
2022-02-02 33.20 34.00 33.05 33.60 0.0M
2022-02-01 33.00 33.35 32.35 33.15 0.0M
2022-01-31 33.15 33.20 32.65 33.15 0.0M
2022-01-28 32.75 33.15 32.30 32.75 0.0M
2022-01-27 32.55 33.15 32.20 33.10 0.0M
2022-01-26 31.65 33.15 31.45 32.80 0.0M
2022-01-25 31.50 31.95 31.20 31.65 0.0M
2022-01-24 32.50 33.00 30.80 31.85 0.0M
2022-01-21 33.50 33.95 32.05 32.15 0.0M
2022-01-20 33.70 34.30 32.90 33.40 0.0M
2022-01-19 34.15 34.60 33.40 33.40 0.0M
2022-01-18 35.50 35.50 33.95 34.20 0.0M
2022-01-17 35.55 35.75 35.10 35.35 0.0M
2022-01-14 35.55 35.70 35.30 35.70 0.0M
2022-01-13 36.45 36.45 35.55 35.55 0.0M
2022-01-12 35.85 36.60 35.85 36.40 0.0M
2022-01-11 35.80 36.10 35.60 35.95 0.0M
2022-01-10 35.10 36.75 35.10 35.95 0.0M
2022-01-07 35.70 35.85 34.35 34.65 0.0M
2022-01-06 35.70 35.80 35.25 35.65 0.0M
2022-01-05 36.55 36.80 35.70 35.75 0.0M
2022-01-04 37.85 37.90 36.55 36.55 0.0M
2022-01-03 38.50 39.40 37.55 38.70 0.0M