Medion (MDN)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -6.20689655172 | 14.5 | 14.8 | 13.7 | 1563 | 14.37420345 | DE |
| 4 | -0.9 | -6.20689655172 | 14.5 | 15.1 | 13.7 | 1440 | 14.59778488 | DE |
| 12 | 1.9 | 16.2393162393 | 11.7 | 15.1 | 10.699999 | 1294 | 13.68515868 | DE |
| 26 | 1.1 | 8.8 | 12.5 | 15.1 | 10.699999 | 862 | 13.22456248 | DE |
| 52 | 0.9 | 7.08661417323 | 12.7 | 15.1 | 10.699999 | 721 | 13.05927027 | DE |
| 156 | -1.9 | -12.2580645161 | 15.5 | 15.7 | 10.699999 | 2613 | 14.31582312 | DE |
| 260 | -1.3 | -8.72483221477 | 14.9 | 17 | 10.699999 | 2657 | 14.52457826 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 14.2 | 0.5 | 3.65 | 14.2 | 14.2 | 14.2 | 1 |
| 1721334360 | 13.7 | -0.3 | -2.14 | 13.8 | 13.8 | 13.7 | 2314 |
| 1721248020 | 14 | -0.7 | -4.76 | 14.6 | 14.6 | 14 | 152 |
| 1721161560 | 14.7 | 0.2 | 1.38 | 14.7 | 14.8 | 14.7 | 4722 |
| 1721075160 | 14.5 | -0.1 | -0.68 | 14.5 | 14.8 | 14.5 | 626 |
| 1720815960 | 14.6 | 0 | 0.00 | 14.7 | 14.7 | 14.6 | 340 |
| 1720729560 | 14.6 | -0.2 | -1.35 | 14.9 | 14.9 | 14.6 | 350 |
| 1720643220 | 14.8 | -0.1 | -0.67 | 14.9 | 14.9 | 14.8 | 621 |
| 1720556760 | 14.9 | 0 | 0.00 | 14.9 | 15.1 | 14.9 | 654 |
| 1720470360 | 14.9 | 0.1 | 0.68 | 15.1 | 15.1 | 14.9 | 381 |
| 1720211220 | 14.8 | -0.1 | -0.67 | 14.9 | 15 | 14.8 | 1373 |
| 1720124820 | 14.9 | 0.4 | 2.76 | 14.6 | 14.9 | 14.6 | 5450 |
| 1720038420 | 14.5 | -0.2 | -1.36 | 14.5 | 14.5 | 14.5 | 60 |
| 1719952020 | 14.7 | -0.1 | -0.68 | 14.4 | 14.7 | 14.4 | 441 |
| 1719865620 | 14.8 | 0.1 | 0.68 | 14.7 | 14.8 | 14.7 | 159 |
| 1719606420 | 14.7 | 0.5 | 3.52 | 14.3 | 14.8 | 14.3 | 6505 |
| 1719520020 | 14.2 | -0.3 | -2.07 | 14.3 | 14.3 | 14 | 1181 |
| 1719433620 | 14.5 | 0.1 | 0.69 | 14.5 | 14.6 | 14.5 | 750 |
| 1719347160 | 14.4 | 0.1 | 0.70 | 14.4 | 14.4 | 14.4 | 1 |
| 1719260820 | 14.3 | -0.1 | -0.69 | 14.5 | 14.5 | 14.3 | 2721 |
| 1719001620 | 14.4 | -0.1 | -0.69 | 14.6 | 14.6 | 14.4 | 1460 |
| 1718915160 | 14.5 | -0.2 | -1.36 | 14.7 | 14.7 | 14.4 | 1519 |
| 1718828820 | 14.7 | 0.2 | 1.38 | 14.4 | 14.7 | 14.4 | 3302 |
| 1718742360 | 14.5 | -0.1 | -0.68 | 14.6 | 14.6 | 14.4 | 1520 |
| 1718656020 | 14.6 | 0.6 | 4.29 | 14 | 14.7 | 14 | 4765 |
| 1718396820 | 14 | 0.2 | 1.45 | 14 | 14.2 | 13.8 | 3571 |
| 1718310420 | 13.8 | 1.3 | 10.40 | 12.5 | 14.1 | 12.5 | 6342 |
| 1718224020 | 12.5 | 0.2 | 1.63 | 11.9 | 12.8 | 11.9 | 1384 |
| 1718137620 | 12.3 | -0.1 | -0.81 | 12.4 | 12.4 | 11.7 | 1720 |
| 1718051220 | 12.4 | 0.1 | 0.81 | 12.2 | 12.4 | 12.2 | 3756 |
| 1717792020 | 12.3 | 0 | 0.00 | 12.4 | 12.4 | 12.3 | 420 |
| 1717705620 | 12.3 | 0 | 0.00 | 12.1 | 12.4 | 12.1 | 6251 |
| 1717619220 | 12.3 | 0.1 | 0.82 | 12 | 12.5 | 11.9 | 1368 |
| 1717532820 | 12.2 | 0.6 | 5.17 | 11.6 | 12.2 | 11.6 | 2463 |
| 1717446420 | 11.6 | 0.1 | 0.87 | 11.6 | 11.6 | 11.3 | 365 |
| 1717187220 | 11.5 | 0.1 | 0.88 | 11.9 | 11.9 | 11.5 | 1390 |
| 1717100820 | 11.4 | 0.1 | 0.88 | 11.4 | 11.4 | 11.4 | 41 |
| 1717014420 | 11.3 | 0 | 0.00 | 11.4 | 11.4 | 11.3 | 230 |
| 1716928020 | 11.3 | 0 | 0.00 | 11.6 | 11.6 | 11.3 | 272 |
| 1716841560 | 11.3 | 0.1 | 0.89 | 11.3 | 11.5 | 11.3 | 345 |
| 1716582420 | 11.2 | -0.1 | -0.88 | 11.2 | 11.2 | 11.2 | 493 |
| 1716496020 | 11.3 | -0.1 | -0.88 | 11.3 | 11.3 | 11.3 | 339 |
| 1716409620 | 11.4 | 0.5 | 4.59 | 11 | 11.4 | 11 | 654 |
| 1716323160 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1716236760 | 10.9 | 0.1 | 0.93 | 10.9 | 11 | 10.9 | 195 |
| 1715977620 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 100 |
| 1715891220 | 10.8 | -0.2 | -1.82 | 10.9 | 10.9 | 10.8 | 125 |
| 1715804820 | 11 | -0.2 | -1.79 | 10.8 | 11 | 10.8 | 120 |
| 1715718420 | 11.2 | 0.3 | 2.75 | 11 | 11.2 | 10.8 | 667 |
| 1715631960 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 50 |
| 1715372820 | 10.9 | 0 | 0.00 | 10.699999 | 11.2 | 10.699999 | 70 |
| 1715286420 | 10.9 | 0 | 0.00 | 11.2 | 11.2 | 10.9 | 690 |
| 1715200020 | 10.9 | -0.2 | -1.80 | 11.4 | 11.4 | 10.9 | 445 |
| 1715113620 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1715027220 | 11.1 | -0.5 | -4.31 | 11.4 | 11.4 | 11.1 | 290 |
| 1714768020 | 11.6 | -0.1 | -0.85 | 11.6 | 11.6 | 11.6 | 92 |
| 1714681560 | 11.7 | -0.1 | -0.85 | 11.7 | 11.7 | 11.7 | 300 |
| 1714508820 | 11.8 | 0.1 | 0.85 | 11.5 | 11.8 | 11.5 | 310 |
| 1714422420 | 11.7 | 0.2 | 1.74 | 11.7 | 11.7 | 11.7 | 937 |
| 1714163220 | 11.5 | 0.2 | 1.77 | 11.5 | 11.5 | 11.5 | 150 |
| 1714076820 | 11.3 | -0.3 | -2.59 | 11.3 | 11.3 | 11.3 | 160 |
| 1713990420 | 11.6 | 0.7 | 6.42 | 11.3 | 11.6 | 11.3 | 319 |
| 1713903960 | 10.9 | -0.2 | -1.80 | 10.9 | 10.9 | 10.9 | 400 |
| 1713817560 | 11.1 | 0.2 | 1.83 | 10.9 | 11.1 | 10.9 | 221 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
