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 | 0.075 | 5.0498249394 | 1.4852 | 1.5998 | 1.402 | 18670 | 1.537143 | DE |
| 4 | -0.1046 | -6.28303700144 | 1.6648 | 1.7248 | 1.402 | 21475 | 1.57762299 | DE |
| 12 | 0.56 | 55.9888022396 | 1.0002 | 2.1265 | 1.0002 | 36671 | 1.61804073 | DE |
| 26 | -0.7268 | -31.7796239615 | 2.287 | 2.2895 | 0.998 | 31025 | 1.48942869 | DE |
| 52 | -0.9398 | -37.592 | 2.5 | 2.85 | 0.996 | 43585 | 1.50109326 | DE |
| 156 | -1.9948 | -56.1125175809 | 3.555 | 3.6 | 0.996 | 27796 | 1.79497016 | DE |
| 260 | -2.8358 | -64.508644222 | 4.396 | 6.37 | 0.996 | 33698 | 2.97030993 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 1.5414 | -0.02 | -1.04 | 1.5895999 | 1.5895999 | 1.5411999 | 11702 |
| 1742506020 | 1.5576 | -0.03 | -2.03 | 1.5898 | 1.5898 | 1.51 | 15527 |
| 1742419620 | 1.5898 | 0.07 | 4.58 | 1.5998 | 1.5998 | 1.5064 | 17834 |
| 1742333220 | 1.5202 | 0.02 | 1.35 | 1.4504 | 1.5978 | 1.4052 | 24112 |
| 1742246820 | 1.5 | -0.04 | -2.58 | 1.4852 | 1.54 | 1.402 | 24177 |
| 1741987620 | 1.5398 | 0.02 | 1.30 | 1.52 | 1.5406 | 1.4504 | 20188 |
| 1741901220 | 1.52 | 0.02 | 1.33 | 1.4502 | 1.5738 | 1.4502 | 25181 |
| 1741814820 | 1.5 | -0.01 | -0.69 | 1.5522 | 1.5522 | 1.45 | 14245 |
| 1741728420 | 1.5104 | 0 | 0.01 | 1.4944 | 1.5986 | 1.4944 | 1641 |
| 1741642020 | 1.5102 | -0.01 | -0.63 | 1.5498 | 1.6232 | 1.4944 | 6778 |
| 1741382820 | 1.5198 | -0.11 | -6.75 | 1.5702 | 1.617 | 1.452 | 17677 |
| 1741296420 | 1.6298 | 0.11 | 7.20 | 1.5712 | 1.6298 | 1.45 | 52246 |
| 1741210020 | 1.5204 | -0.08 | -4.98 | 1.6 | 1.618 | 1.5102 | 20995 |
| 1741123620 | 1.6 | -0.08 | -4.59 | 1.6698 | 1.6698 | 1.5302 | 17770 |
| 1741037220 | 1.677 | 0.13 | 8.18 | 1.5602 | 1.6896 | 1.5106 | 37077 |
| 1740778020 | 1.5502 | -0.15 | -8.75 | 1.5668 | 1.614 | 1.5014 | 48047 |
| 1740691620 | 1.6988 | 0.12 | 7.30 | 1.612 | 1.6998 | 1.5572 | 17076 |
| 1740605220 | 1.5832 | -0.06 | -3.48 | 1.67 | 1.6998 | 1.5832 | 21939 |
| 1740518820 | 1.6402 | 0 | 0.00 | 1.6748 | 1.6948 | 1.6402 | 22008 |
| 1740432420 | 1.6402 | -0.02 | -1.48 | 1.6648 | 1.7248 | 1.6402 | 13273 |
| 1740173220 | 1.6648 | -0.1 | -5.66 | 1.727 | 1.727 | 1.65 | 10057 |
| 1740086820 | 1.7646 | -0 | -0.02 | 1.6601999 | 1.7646 | 1.6402 | 22032 |
| 1740000420 | 1.765 | -0.1 | -5.24 | 1.7956 | 1.7956 | 1.6402 | 43814 |
| 1739914020 | 1.8626 | 0.28 | 17.87 | 1.5802 | 1.8626 | 1.5802 | 78860 |
| 1739827620 | 1.5802 | 0.06 | 3.96 | 1.596 | 1.6124 | 1.5202 | 12689 |
| 1739568420 | 1.52 | -0.06 | -3.80 | 1.5958 | 1.5958 | 1.5094 | 10941 |
| 1739482020 | 1.58 | 0.07 | 4.68 | 1.5302 | 1.5858 | 1.51 | 10501 |
| 1739395620 | 1.5094 | 0.01 | 0.49 | 1.5094 | 1.5598 | 1.5094 | 5332 |
| 1739309220 | 1.502 | 0 | 0.12 | 1.5004 | 1.548 | 1.5 | 8366 |
| 1739222820 | 1.5002 | -0.06 | -3.86 | 1.5202 | 1.5804 | 1.5002 | 18727 |
| 1738963620 | 1.5604 | -0.07 | -4.36 | 1.616 | 1.616 | 1.5202 | 11668 |
| 1738877220 | 1.6316 | 0.03 | 1.97 | 1.6002 | 1.648 | 1.552 | 5186 |
| 1738790820 | 1.6 | -0.01 | -0.63 | 1.6102 | 1.6978 | 1.5402 | 21406 |
| 1738704420 | 1.6102 | -0.09 | -5.17 | 1.7002 | 1.7498 | 1.6102 | 24451 |
| 1738618020 | 1.698 | -0.09 | -5.14 | 1.7502 | 1.7768 | 1.6802 | 11188 |
| 1738358820 | 1.79 | 0.09 | 5.28 | 1.7002 | 1.79 | 1.6802 | 19295 |
| 1738272420 | 1.7002 | -0.03 | -1.72 | 1.83 | 1.83 | 1.68 | 31252 |
| 1738186020 | 1.73 | -0.17 | -8.95 | 1.93 | 1.9498 | 1.73 | 58736 |
| 1738099620 | 1.9 | 0.05 | 2.70 | 1.89 | 2.1265 | 1.6002 | 176844 |
| 1738013220 | 1.85 | -0.04 | -2.12 | 1.8998 | 2.1 | 1.7 | 169834 |
| 1737754020 | 1.89 | 0.37 | 23.93 | 1.5996 | 2.0495 | 1.5795999 | 344834 |
| 1737667620 | 1.525 | 0.23 | 17.58 | 1.368 | 1.6 | 1.302 | 168092 |
| 1737581220 | 1.297 | -0.05 | -3.41 | 1.3 | 1.364 | 1.28 | 14028 |
| 1737494820 | 1.3428 | -0.03 | -1.99 | 1.3697999 | 1.4098 | 1.242 | 89741 |
| 1737408420 | 1.37 | 0.19 | 16.30 | 1.1501999 | 1.37 | 1.1501999 | 65066 |
| 1737149220 | 1.178 | -0.01 | -0.99 | 1.1998 | 1.2 | 1.1494 | 23355 |
| 1737062820 | 1.1898 | 0.16 | 15.94 | 1.0631999 | 1.1998 | 1.0628 | 39924 |
| 1736976420 | 1.0262 | 0.01 | 0.57 | 1.0611999 | 1.0798 | 1.0262 | 10401 |
| 1736890020 | 1.0204 | -0.06 | -5.33 | 1.04 | 1.068 | 1.0204 | 24372 |
| 1736803620 | 1.0778 | -0 | -0.19 | 1.028 | 1.0798 | 1.028 | 22996 |
| 1736544420 | 1.0798 | -0 | -0.02 | 1.0249999 | 1.0798 | 1.0206 | 35217 |
| 1736458020 | 1.08 | 0 | 0.04 | 1.0798 | 1.08 | 1.008 | 878 |
| 1736371620 | 1.0795999 | 0.01 | 1.35 | 1.0651999 | 1.0795999 | 1.0202 | 23994 |
| 1736285220 | 1.0651999 | 0.01 | 0.51 | 1.0202 | 1.0818 | 1.0202 | 22247 |
| 1736198820 | 1.0598 | 0.01 | 0.95 | 1.01 | 1.0598 | 1.01 | 8870 |
| 1735939620 | 1.0498 | 0.04 | 3.92 | 1.0098 | 1.058 | 1.0002 | 27928 |
| 1735853220 | 1.0102 | -0.01 | -1.14 | 1.0204 | 1.0698 | 1.0002 | 10627 |
| 1735594020 | 1.0218 | -0.02 | -2.03 | 1.0002 | 1.046 | 1.0002 | 13655 |
| 1735334820 | 1.043 | 0.04 | 4.30 | 0.9981 | 1.043 | 0.9981 | 41002 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
