Medion Historical Data - MDN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Medion (MDN)
Medion (MDN) Historical

Medion (MDN)

14.60

0.50

(3.55%)

Closed June 28 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	14.6	14.8	14	1223	14.32911827	DE
4	2.7	22.6890756303	11.9	14.8	11.3	2143	13.51944321	DE
12	3	25.8620689655	11.6	14.8	10.699999	1042	13.03579074	DE
26	2.2	17.7419354839	12.4	14.8	10.699999	692	12.70933856	DE
52	1	7.35294117647	13.6	14.8	10.699999	759	12.91921915	DE
156	-0.9	-5.8064516129	15.5	16	10.699999	2634	14.34005267	DE
260	-0.4	-2.66666666667	15	17	10.699999	2677	14.5295113	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713558420	10.9	-0.7	-6.03	11.4	11.4	10.9	2396
1713472020	11.6	0	0.00	11.6	11.6	11.6	0
1713385620	11.6	0	0.00	11.6	11.6	11.6	0
1713299220	11.6	0.2	1.75	11.4	11.6	11.4	263
1713212820	11.4	0	0.00	11.4	11.4	11.4	25
1712953620	11.4	0	0.00	11.5	11.5	11.4	450
1712867220	11.4	0	0.00	11.4	11.4	11.4	1
1712780760	11.4	0	0.00	11.4	11.4	11.4	0
1712694360	11.4	0	0.00	11.6	11.6	11.4	187
1712607960	11.4	0	0.00	11.4	11.4	11.4	0
1712348760	11.4	0	0.00	11.4	11.4	11.4	0
1712262360	11.4	0	0.00	11.6	11.6	11.4	126
1712175960	11.4	-0.2	-1.72	11.4	11.4	11.4	190
1712089560	11.6	0	0.00	11.3	11.6	11.3	270

Hyosung Chemical

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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