Medigene AG (MDG1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0550001 | -4.52675720165 | 1.215 | 1.215 | 1.125 | 18203 | 1.15481188 | DE |
| 4 | -0.0250001 | -2.10971308017 | 1.185 | 1.215 | 1.075 | 29528 | 1.14539027 | DE |
| 12 | -0.3350001 | -22.4080334448 | 1.495 | 1.63 | 1.075 | 70277 | 1.2750838 | DE |
| 26 | -0.2500001 | -17.7305035461 | 1.41 | 2.85 | 1.075 | 64290 | 1.64949663 | DE |
| 52 | -0.6900001 | -37.2973027027 | 1.85 | 2.85 | 1.075 | 39723 | 1.64472303 | DE |
| 156 | -2.8000001 | -70.7070732323 | 3.96 | 4.585 | 1.075 | 29260 | 2.26084074 | DE |
| 260 | -5.3000001 | -82.0433452012 | 6.46 | 7.19 | 1.075 | 39059 | 3.67425345 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721679960 | 1.145 | -0.03 | -2.14 | 1.1499999 | 1.175 | 1.145 | 5762 |
| 1721420760 | 1.17 | 0 | 0.00 | 1.1599999 | 1.17 | 1.1299999 | 16088 |
| 1721334360 | 1.17 | 0.03 | 2.63 | 1.1399999 | 1.19 | 1.1299999 | 21905 |
| 1721248020 | 1.1399999 | -0.02 | -1.30 | 1.125 | 1.21 | 1.125 | 14805 |
| 1721161560 | 1.155 | 0.01 | 0.87 | 1.1299999 | 1.155 | 1.1299999 | 1723 |
| 1721075160 | 1.145 | 0.02 | 1.78 | 1.215 | 1.215 | 1.145 | 36494 |
| 1720815960 | 1.125 | -0.06 | -4.66 | 1.1499999 | 1.175 | 1.125 | 17668 |
| 1720729560 | 1.18 | 0.05 | 4.42 | 1.195 | 1.195 | 1.11 | 36844 |
| 1720643220 | 1.1299999 | 0 | 0.44 | 1.18 | 1.195 | 1.125 | 27282 |
| 1720556760 | 1.125 | -0.06 | -4.66 | 1.135 | 1.18 | 1.115 | 37630 |
| 1720470360 | 1.18 | 0 | 0.43 | 1.195 | 1.195 | 1.1399999 | 14797 |
| 1720211220 | 1.175 | 0.03 | 2.62 | 1.19 | 1.19 | 1.115 | 47706 |
| 1720124820 | 1.145 | 0.02 | 1.78 | 1.11 | 1.19 | 1.11 | 31272 |
| 1720038420 | 1.125 | -0.01 | -0.44 | 1.11 | 1.175 | 1.11 | 27214 |
| 1719952020 | 1.1299999 | 0.01 | 1.35 | 1.125 | 1.1599999 | 1.115 | 10349 |
| 1719865620 | 1.115 | -0.06 | -4.70 | 1.18 | 1.18 | 1.105 | 17501 |
| 1719606420 | 1.17 | 0.04 | 4.00 | 1.135 | 1.17 | 1.135 | 35247 |
| 1719520020 | 1.125 | -0.04 | -3.43 | 1.1399999 | 1.17 | 1.105 | 28494 |
| 1719433620 | 1.165 | 0.05 | 4.48 | 1.1399999 | 1.185 | 1.075 | 45050 |
| 1719347160 | 1.115 | -0.06 | -5.11 | 1.18 | 1.19 | 1.11 | 100808 |
| 1719260820 | 1.175 | -0.04 | -3.29 | 1.185 | 1.215 | 1.175 | 21684 |
| 1719001620 | 1.215 | -0.02 | -1.22 | 1.24 | 1.24 | 1.185 | 39854 |
| 1718915160 | 1.23 | 0.03 | 2.93 | 1.23 | 1.23 | 1.18 | 16197 |
| 1718828820 | 1.195 | -0.02 | -1.24 | 1.215 | 1.23 | 1.18 | 79594 |
| 1718742360 | 1.21 | -0.05 | -3.97 | 1.26 | 1.26 | 1.205 | 44631 |
| 1718656020 | 1.26 | -0.04 | -3.08 | 1.295 | 1.295 | 1.23 | 43946 |
| 1718396820 | 1.3 | -0.01 | -0.38 | 1.2849999 | 1.305 | 1.28 | 19453 |
| 1718310420 | 1.305 | -0.01 | -0.38 | 1.305 | 1.305 | 1.2849999 | 23318 |
| 1718224020 | 1.31 | 0.02 | 1.55 | 1.2849999 | 1.315 | 1.2849999 | 21959 |
| 1718137620 | 1.29 | -0.04 | -2.64 | 1.33 | 1.33 | 1.2849999 | 59661 |
| 1718051220 | 1.325 | 0.02 | 1.53 | 1.335 | 1.335 | 1.26 | 62861 |
| 1717792020 | 1.305 | 0 | 0.38 | 1.32 | 1.33 | 1.27 | 64291 |
| 1717705620 | 1.3 | -0.05 | -3.70 | 1.325 | 1.36 | 1.28 | 195332 |
| 1717619220 | 1.35 | 0.09 | 7.14 | 1.25 | 1.355 | 1.195 | 157471 |
| 1717532820 | 1.26 | 0.02 | 2.02 | 1.235 | 1.26 | 1.2 | 64458 |
| 1717446420 | 1.235 | -0.01 | -0.40 | 1.175 | 1.24 | 1.175 | 192799 |
| 1717187220 | 1.24 | 0.01 | 0.81 | 1.2549999 | 1.2549999 | 1.2 | 95310 |
| 1717100820 | 1.23 | -0.01 | -0.40 | 1.205 | 1.235 | 1.2 | 44633 |
| 1717014420 | 1.235 | -0.01 | -0.40 | 1.245 | 1.245 | 1.205 | 90633 |
| 1716928020 | 1.24 | 0.05 | 4.64 | 1.175 | 1.2649999 | 1.165 | 399793 |
| 1716841560 | 1.185 | -0.04 | -2.87 | 1.22 | 1.22 | 1.1499999 | 235110 |
| 1716582420 | 1.22 | 0.02 | 1.67 | 1.205 | 1.245 | 1.205 | 108036 |
| 1716496020 | 1.2 | -0.08 | -5.88 | 1.26 | 1.26 | 1.18 | 361459 |
| 1716409620 | 1.2749999 | -0.03 | -2.30 | 1.32 | 1.32 | 1.23 | 138644 |
| 1716323160 | 1.305 | -0.1 | -6.79 | 1.35 | 1.4 | 1.18 | 394396 |
| 1716236760 | 1.4 | -0.05 | -3.45 | 1.415 | 1.445 | 1.385 | 41817 |
| 1715977620 | 1.45 | 0 | 0.35 | 1.5149999 | 1.5149999 | 1.405 | 65605 |
| 1715891220 | 1.445 | -0.05 | -3.02 | 1.46 | 1.48 | 1.415 | 58577 |
| 1715804820 | 1.49 | -0.05 | -3.25 | 1.535 | 1.545 | 1.475 | 7681 |
| 1715718420 | 1.54 | 0 | 0.00 | 1.565 | 1.565 | 1.46 | 29784 |
| 1715631960 | 1.54 | 0.04 | 3.01 | 1.455 | 1.575 | 1.455 | 22816 |
| 1715372820 | 1.495 | -0.03 | -1.64 | 1.52 | 1.52 | 1.415 | 40050 |
| 1715286420 | 1.52 | -0.05 | -2.88 | 1.495 | 1.56 | 1.435 | 28849 |
| 1715200020 | 1.565 | -0.03 | -1.57 | 1.55 | 1.585 | 1.48 | 29662 |
| 1715113620 | 1.59 | 0.14 | 9.66 | 1.48 | 1.59 | 1.46 | 32350 |
| 1715027220 | 1.45 | -0.14 | -8.81 | 1.535 | 1.535 | 1.355 | 83348 |
| 1714768020 | 1.59 | -0.03 | -1.55 | 1.5049999 | 1.59 | 1.48 | 44404 |
| 1714681560 | 1.615 | 0.24 | 17.03 | 1.385 | 1.6299999 | 1.385 | 59957 |
| 1714508820 | 1.3799999 | -0.11 | -7.07 | 1.415 | 1.475 | 1.365 | 53309 |
| 1714422420 | 1.485 | -0.06 | -3.57 | 1.495 | 1.53 | 1.435 | 47950 |
| 1714163220 | 1.54 | -0.07 | -4.35 | 1.615 | 1.615 | 1.49 | 56720 |
| 1714076820 | 1.61 | 0.01 | 0.63 | 1.625 | 1.625 | 1.51 | 45830 |
| 1713990420 | 1.6 | -0.18 | -10.11 | 1.67 | 1.68 | 1.575 | 85184 |
| 1713903960 | 1.78 | -0.15 | -7.77 | 1.775 | 1.86 | 1.54 | 147597 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
