Medincell SA Historical Data - MEB | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Medincell SA (MEB)
Medincell SA (MEB) Historical

Medincell SA (MEB)

16.46

0.06

(0.37%)

Closed June 02 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.08	7.02210663199	15.38	16.52	15.1	342	15.79717423	DE
4	2.04	14.1470180305	14.42	16.82	13.52	449	14.85209458	DE
12	6.96	73.2631578947	9.5	16.82	9.13	790	11.97055592	DE
26	10.33	168.515497553	6.13	16.82	5.94	654	10.17937322	DE
52	9.77	146.038863976	6.69	16.82	5.45	672	9.08835937	DE
156	9.77	146.038863976	6.69	16.82	5.45	672	9.08835937	DE
260	9.77	146.038863976	6.69	16.82	5.45	672	9.08835937	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717187220	16.3	-0.2	-1.21	16	16.3	15.82	775
1717100820	16.5	0.82	5.23	16	16.52	16	533
1717014420	15.68	0.44	2.89	15.48	15.96	15.48	353
1716928020	15.24	0.14	0.93	15.24	15.24	15.24	10
1716841560	15.1	0.56	3.85	15.38	15.5	15.1	470
1716582360	14.54	0	0.00	14.54	14.54	14.54	0
1716495960	14.54	0	0.00	14.54	14.54	14.54	0
1716409560	14.54	0	0.00	14.54	14.54	14.54	0
1716323160	14.54	0.3	2.11	14.54	14.54	14.54	300
1716236760	14.24	0.24	1.71	14.24	14.24	14.24	17
1715977620	14	0.48	3.55	14.06	14.06	14	878
1715891220	13.52	-0.44	-3.15	13.52	13.52	13.52	155
1715804820	13.96	-0.94	-6.31	13.92	14.66	13.86	930
1715718420	14.9	-0.06	-0.40	15.22	15.3	14.9	661
1715631960	14.96	-0.04	-0.27	14.64	14.96	14.48	725
1715372820	15	-0.94	-5.90	15.32	15.32	14.88	829
1715286420	15.94	1.3	8.88	16.82	16.82	15.94	554
1715200020	14.64	0	0.00	14.64	14.64	14.64	0
1715113620	14.64	0.12	0.83	14.64	14.64	14.64	219
1715027220	14.52	0.1	0.69	14.8	14.8	14.52	488
1714768020	14.42	0.04	0.28	14.42	14.42	14.42	68
1714681560	14.38	-0.04	-0.28	14.52	14.52	14.38	137
1714508820	14.42	0.58	4.19	13.72	14.42	13.72	1058
1714422420	13.84	1.3	10.37	13.84	13.84	13.84	368
1714163220	12.54	0.2	1.62	12.66	12.66	12.54	400
1714076820	12.34	0.08	0.65	12.4	12.7	12.34	1052
1713990420	12.26	-0.12	-0.97	12.42	12.42	12.26	1482
1713903960	12.38	0.78	6.72	11.72	12.38	11.72	1570
1713817560	11.6	0.52	4.69	11.48	11.6	11.28	545
1713558420	11.08	0.02	0.18	11.1	11.1	11	1250
1713472020	11.06	-0.06	-0.54	11.16	11.54	10.92	1821
1713385620	11.12	-0.7	-5.92	11.02	11.44	9.91	9778
1713299220	11.82	2.69	29.46	9.38	11.82	9.38	621
1713212820	9.13	0	0.00	9.13	9.13	9.13	0
1712953620	9.13	0	0.00	9.13	9.13	9.13	0
1712867220	9.13	-0.11	-1.19	9.13	9.13	9.13	200
1712780760	9.24	-0.1	-1.07	9.27	9.27	9.24	590
1712694360	9.34	-0.04	-0.43	9.38	9.38	9.34	580
1712607960	9.38	-0.26	-2.70	9.47	9.49	9.26	1387
1712348820	9.64	-0.34	-3.41	9.64	9.64	9.64	194
1712262360	9.98	0.16	1.63	9.98	10	9.98	467
1712175960	9.82	0.22	2.29	9.7899999	9.82	9.7899999	330
1712089560	9.6	0.03	0.31	9.6	9.6	9.6	330
1711661160	9.57	-0.05	-0.52	9.57	9.57	9.57	189
1711574760	9.6199999	0	0.00	9.6199999	9.6199999	9.6199999	0
1711488360	9.6199999	0	0.00	9.6199999	9.6199999	9.6199999	0
1711401960	9.6199999	0.12	1.26	9.6199999	9.6199999	9.6199999	330
1711142760	9.5	0	0.00	9.42	9.5	9.42	545
1711056420	9.5	0	0.00	9.5	9.5	9.5	0
1710970020	9.5	0	0.00	9.5	9.5	9.5	0
1710883620	9.5	0	0.00	9.5	9.5	9.5	0
1710797220	9.5	0	0.00	9.5	9.5	9.5	0
1710538020	9.5	0	0.00	9.5	9.5	9.5	0
1710451620	9.5	0	0.00	9.5	9.5	9.5	330
1710365220	9.5	0	0.00	9.5	9.5	9.5	0
1710278820	9.5	0	0.00	9.5	9.5	9.5	0
1710192420	9.5	0.3	3.26	9.5	9.5	9.5	250
1709933160	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0
1709846760	9.1999999	0.3	3.37	9.1999999	9.1999999	9.1999999	340
1709760360	8.9	0	0.00	8.9	8.9	8.9	0
1709673960	8.9	0	0.00	8.9	8.9	8.9	0
1709587560	8.9	0.13	1.48	8.9	8.9	8.9	311

Victory Partners VIII No... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions