MPH Health Care AG (93M1)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 23 | 0.4 | 1.77 | 22.8 | 23.6 | 22.8 | 561 |
| 1722284760 | 22.6 | -0.4 | -1.74 | 22.8 | 22.8 | 22.6 | 1583 |
| 1722025620 | 23 | -1 | -4.17 | 24 | 24 | 22.8 | 2604 |
| 1721939160 | 24 | 0.6 | 2.56 | 23.6 | 24 | 22.8 | 3497 |
| 1721852820 | 23.4 | 0.2 | 0.86 | 23.4 | 24 | 23 | 3087 |
| 1721766420 | 23.2 | -1.6 | -6.45 | 23.6 | 24.2 | 23 | 6152 |
| 1721679960 | 24.8 | 0.4 | 1.64 | 24.6 | 25 | 23 | 3811 |
| 1721420760 | 24.4 | -0.4 | -1.61 | 23.6 | 25 | 23 | 2876 |
| 1721334360 | 24.8 | -0.4 | -1.59 | 25.2 | 25.6 | 24.8 | 3804 |
| 1721248020 | 25.2 | 0.4 | 1.61 | 25.6 | 25.6 | 24.4 | 6002 |
| 1721161560 | 24.8 | -0.2 | -0.80 | 25.4 | 25.6 | 24.6 | 3381 |
| 1721075160 | 25 | 0 | 0.00 | 25.6 | 25.8 | 24.8 | 4663 |
| 1720815960 | 25 | -0.4 | -1.57 | 25.2 | 25.2 | 24.8 | 3142 |
| 1720729560 | 25.4 | -0.6 | -2.31 | 25 | 25.4 | 25 | 743 |
| 1720643220 | 26 | 0 | 0.00 | 25.4 | 26 | 24.8 | 2058 |
| 1720556760 | 26 | -0.2 | -0.76 | 25.6 | 26 | 25 | 3008 |
| 1720470360 | 26.2 | -0.8 | -2.96 | 26.6 | 27 | 24.2 | 12220 |
| 1720211220 | 27 | 0 | 0.00 | 26.8 | 27 | 26.6 | 1415 |
| 1720124820 | 27 | 0.2 | 0.75 | 27.2 | 27.2 | 26.4 | 5452 |
| 1720038420 | 26.8 | 0.2 | 0.75 | 26.6 | 27.6 | 26 | 4438 |
| 1719952020 | 26.6 | -0.8 | -2.92 | 26.8 | 26.8 | 26.6 | 445 |
| 1719865620 | 27.4 | 0.4 | 1.48 | 27.4 | 27.6 | 26.6 | 1211 |
| 1719606420 | 27 | 0.4 | 1.50 | 27.4 | 27.4 | 26.6 | 1352 |
| 1719520020 | 26.6 | -0.8 | -2.92 | 27.4 | 27.4 | 26.6 | 520 |
| 1719433620 | 27.4 | -0.4 | -1.44 | 28.4 | 28.4 | 26.8 | 2855 |
| 1719347160 | 27.8 | 1 | 3.73 | 26.6 | 28.6 | 26.6 | 9579 |
| 1719260820 | 26.8 | -0.6 | -2.19 | 27.6 | 27.8 | 26 | 5389 |
| 1719001620 | 27.4 | -2.8 | -9.27 | 30.4 | 30.8 | 26.6 | 24384 |
| 1718915160 | 30.2 | -1.6 | -5.03 | 31 | 31.4 | 30.2 | 1279 |
| 1718828820 | 31.8 | 1.6 | 5.30 | 30.6 | 31.8 | 30.2 | 3910 |
| 1718742360 | 30.2 | 0.4 | 1.34 | 30 | 30.6 | 29.6 | 3673 |
| 1718656020 | 29.8 | -1.6 | -5.10 | 31.4 | 31.8 | 29 | 4663 |
| 1718396820 | 31.4 | -1.6 | -4.85 | 33.2 | 33.2 | 30.4 | 10269 |
| 1718310420 | 33 | -0.4 | -1.20 | 33.6 | 34.2 | 33 | 7321 |
| 1718224020 | 33.4 | 0.4 | 1.21 | 33 | 33.4 | 32.2 | 4263 |
| 1718137620 | 33 | -0.2 | -0.60 | 33.2 | 34 | 32.799999 | 4634 |
| 1718051220 | 33.2 | -0.2 | -0.60 | 33.6 | 34 | 32.6 | 2097 |
| 1717792020 | 33.4 | 0.2 | 0.60 | 33 | 34 | 32.4 | 6378 |
| 1717705620 | 33.2 | -1.4 | -4.05 | 35 | 35.2 | 32 | 10111 |
| 1717619220 | 34.6 | -0.2 | -0.57 | 34.6 | 35 | 34.4 | 2698 |
| 1717532820 | 34.799999 | 0.6 | 1.75 | 34 | 35.2 | 34 | 5511 |
| 1717446420 | 34.2 | 0.4 | 1.18 | 34 | 34.799999 | 33.4 | 4968 |
| 1717187220 | 33.799999 | -1 | -2.87 | 34.4 | 34.6 | 33.4 | 7110 |
| 1717100820 | 34.799999 | 2 | 6.10 | 32.799999 | 35.4 | 32.6 | 13061 |
| 1717014420 | 32.799999 | -0.8 | -2.38 | 33.4 | 33.4 | 31.4 | 6802 |
| 1716928020 | 33.6 | -1.4 | -4.00 | 33.799999 | 34.799999 | 31.2 | 27857 |
| 1716841560 | 35 | 3.4 | 10.76 | 32.2 | 35.799999 | 31.8 | 45273 |
| 1716582420 | 31.6 | 2.8 | 9.72 | 28.4 | 31.8 | 28.2 | 25799 |
| 1716496020 | 28.8 | 2.4 | 9.09 | 26.2 | 28.8 | 26 | 20896 |
| 1716409620 | 26.4 | 0.4 | 1.54 | 26.2 | 27 | 25.6 | 6648 |
| 1716323160 | 26 | -0.2 | -0.76 | 26 | 26.8 | 25.8 | 4692 |
| 1716236760 | 26.2 | 0.2 | 0.77 | 26.2 | 26.2 | 25.6 | 1230 |
| 1715977620 | 26 | -0.4 | -1.52 | 26.4 | 26.4 | 25.2 | 2534 |
| 1715891220 | 26.4 | 0.6 | 2.33 | 26 | 27 | 25.8 | 6317 |
| 1715804820 | 25.8 | 1 | 4.03 | 24.8 | 25.8 | 24.8 | 4972 |
| 1715718420 | 24.8 | -0.4 | -1.59 | 25.4 | 25.6 | 24.8 | 2094 |
| 1715631960 | 25.2 | 0 | 0.00 | 25.2 | 26 | 25.2 | 3866 |
| 1715372820 | 25.2 | 0.2 | 0.80 | 24.8 | 25.6 | 24.8 | 3427 |
| 1715286420 | 25 | 0.4 | 1.63 | 25 | 25.6 | 24.6 | 4110 |
| 1715200020 | 24.6 | 0 | 0.00 | 24 | 25.6 | 24 | 7030 |
| 1715113620 | 24.6 | 0.8 | 3.36 | 23.2 | 24.6 | 22.8 | 11151 |
| 1715027220 | 23.8 | 1.6 | 7.21 | 22 | 23.8 | 22 | 6809 |
| 1714768020 | 22.2 | 0.6 | 2.78 | 21.6 | 22.6 | 21.399999 | 2888 |
| 1714681560 | 21.6 | 0.8 | 3.85 | 20.6 | 21.8 | 20.6 | 5434 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
