Medicover AB Historical Data - 5M0B | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Medicover AB (5M0B)
Medicover AB (5M0B) Historical

Medicover AB (5M0B)

18.58

0.159999

( 0.87% )

Updated: 22:32:31

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.559999	3.10765260821	18.02	18.84	17.98	57	18.2390208	DE
4	0.68	3.79888289379	17.899999	19.22	17.48	138	18.47027495	DE
12	3.199999	20.8062353706	15.38	19.22	15.32	118	17.49529028	DE
26	1.919999	11.5246038415	16.66	19.22	14.76	109	16.76809278	DE
52	5.759999	44.9297893916	12.82	19.22	11.22	272	16.79366097	DE
156	6.159999	49.5974154589	12.42	19.22	10.49	472	14.6166979	DE
260	6.159999	49.5974154589	12.42	19.22	10.49	472	14.6166979	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1740691620	18.48	-0.36	-1.91	18.52	18.739999	18.38	26
1740605220	18.84	0.32	1.73	18.64	18.84	18.64	5
1740518820	18.52	0.28	1.54	18.34	18.62	18.34	45
1740432420	18.239999	0.14	0.77	18.239999	18.34	18.04	52
1740173220	18.1	0.1	0.56	18.02	18.46	17.98	158
1740086820	18	-0.04	-0.22	18.28	18.28	18	203
1740000420	18.04	-0.32	-1.74	18.239999	18.239999	18.04	117
1739914020	18.36	-0.24	-1.29	18.68	18.68	18.16	61
1739827620	18.6	0.08	0.43	18.66	18.7	18.48	790
1739568420	18.52	-0.32	-1.70	18.739999	18.739999	18.52	5
1739482020	18.84	0.54	2.95	18.66	19.079999	18.66	51
1739395620	18.3	-0.48	-2.56	18.559999	19.22	18.22	43
1739309220	18.78	0.18	0.97	18.559999	18.78	18.48	52
1739222820	18.6	-0.08	-0.43	18.7	18.8	18.38	121
1738963620	18.68	-0.04	-0.21	18.76	18.8	18.46	36
1738877220	18.72	0.08	0.43	18.52	18.739999	18.44	700
1738790820	18.64	0.52	2.87	18.34	18.64	18.32	11
1738704420	18.12	-0.02	-0.11	18.14	18.3	18.12	26
1738618020	18.14	0.34	1.91	17.64	18.18	17.48	215
1738358820	17.8	-0.04	-0.22	17.899999	18.16	17.8	47
1738272420	17.84	-0.14	-0.78	18.1	18.1	17.84	42
1738186020	17.98	0.08	0.45	17.82	18.04	17.78	7
1738099620	17.899999	0.24	1.36	17.72	17.899999	17.559999	7
1738013220	17.66	-0.34	-1.89	17.84	18.04	17.66	64
1737754020	18	-0.24	-1.32	18.28	18.28	18	201
1737667620	18.239999	0.48	2.70	17.6	18.239999	17.6	28
1737581220	17.76	-0.06	-0.34	17.72	18.02	17.72	74
1737494820	17.82	0.44	2.53	17.3	17.96	17.3	206
1737408420	17.38	-0.14	-0.80	17.44	17.7	17.34	53
1737149220	17.52	0.12	0.69	17.6	17.64	17.52	163
1737062820	17.399999	0	0.00	17.38	17.579999	17.36	74
1736976420	17.399999	0.54	3.20	16.84	17.399999	16.84	21
1736890020	16.86	0.52	3.18	16.579999	17.28	16.579999	36
1736803620	16.34	-0.52	-3.08	16.739999	16.739999	16.34	12
1736544420	16.86	0.06	0.36	16.739999	17.02	16.62	52
1736458020	16.8	0.66	4.09	15.98	16.86	15.98	34
1736371620	16.14	-0.18	-1.10	16.3	16.44	16	20
1736285220	16.32	-1.12	-6.42	17.54	17.559999	16.32	197
1736198820	17.44	0.32	1.87	17.3	17.48	17.3	32
1735939620	17.12	0.04	0.23	17.02	17.34	17	63
1735853220	17.079999	0.26	1.55	16.7	17.1	16.7	219
1735594020	16.82	-0.08	-0.47	16.8	16.82	16.8	9
1735334820	16.899999	0.34	2.05	16.8	17.02	16.739999	88
1734989220	16.559999	-0.26	-1.55	16.82	16.82	16.559999	21
1734730020	16.82	0.02	0.12	16.579999	16.82	16.579999	6
1734643620	16.8	-0.08	-0.47	16.86	16.86	16.62	59
1734557220	16.88	0.26	1.56	16.6	17.079999	16.48	181
1734470820	16.62	0.52	3.23	16.36	16.62	16.28	59
1734384420	16.1	-0.06	-0.37	16	16.2	15.9	641
1734125220	16.16	0.06	0.37	16.2	16.2	16.059999	34
1734038820	16.1	-0.3	-1.83	16.54	16.6	16.1	110
1733952420	16.399999	1.08	7.05	16.12	16.54	15.96	798
1733866020	15.32	-0.14	-0.91	15.34	15.48	15.32	38
1733779620	15.46	-0.1	-0.64	15.44	15.64	15.44	50
1733520420	15.56	0.18	1.17	15.38	15.64	15.38	9
1733434020	15.38	-0.32	-2.04	15.84	15.9	15.32	510
1733347620	15.7	0	0.00	15.68	15.86	15.68	50
1733261220	15.7	0.1	0.64	15.7	15.9	15.54	514
1733174820	15.6	0.38	2.50	15.08	15.74	15.08	393
1732915620	15.22	-0.14	-0.91	15.3	15.3	15.22	36
1732829220	15.36	0.02	0.13	15.54	15.54	15.22	10

Alicanto Minerals

Hannon Armstrong Sustain...

Bumrungrad Hospital Public (PK)

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