Stock listing

Xetra:93M1 MPH Health Care AG Aktie

Home listing (Xetra) of MPH Health Care AG

Follow MPH Health Care AG into a list and get an email when it puts out news.

Share price · XETR:93M1

€28.10 EUR -0.40 (-1.4%)

Close on Oct 20, 2026

Past year +53.6% · daily closes, Oct 20, 2025 – Oct 20, 2026, adjusted for splits

Day range: €28.00 – €29.00 EUROct 20, 2026
Volume: 5,607 sharesOct 20, 2026
Market cap: €120.3M EURAt the close on Oct 20, 2026 · price × 4.28M shares outstanding
52-week range: €17.45 – €29.70 EURLowest and highest trades, Oct 21, 2025 – Oct 20, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
Xetra:93M1 · Home	€28.10 EUR	-0.40 (-1.4%)	5,607	€28.80	€29.00	€28.00	€28.50	Close on Oct 20, 2026
LSE:0W1Q	€28.30 EUR	-0.60 (-2.1%)	260	€28.50	€28.80	€28.20	€28.90	Close on Oct 20, 2026
Dusseldorf:93M1	€27.80 EUR	-0.50 (-1.8%)	—	€28.30	€28.40	€27.80	€28.30	Close on Oct 20, 2026
Munich:93M1	€28.60 EUR	0.00 (0.0%)	—	€28.60	€28.60	€28.60	€28.60	Close on Oct 20, 2026
Frankfurt:93M1	€28.40 EUR	+0.50 (+1.8%)	—	€28.40	€28.40	€28.40	€27.90	Close on Oct 20, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 20, 2026 · XETR:93M1 · EUR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Oct 20	€28.10	-0.40	-1.4%	€28.80	€29.00	€28.00	5,607
Mon, Oct 19	€28.50	+0.30	+1.1%	€28.20	€29.00	€28.10	1,878
Fri, Oct 16	€28.20	+0.30	+1.1%	€28.00	€28.50	€28.00	296
Thu, Oct 15	€27.90	-0.40	-1.4%	€28.70	€28.70	€27.90	767
Wed, Oct 14	€28.30	0.00	0.0%	€28.20	€28.70	€28.20	230
Tue, Oct 13	€28.30	+0.80	+2.9%	€27.30	€28.30	€27.30	6,022
Mon, Oct 12	€27.50	-0.20	-0.7%	€27.70	€27.70	€27.40	577
Fri, Oct 9	€27.70	+0.40	+1.5%	€27.30	€27.70	€27.30	759
Thu, Oct 8	€27.30	+0.20	+0.7%	€26.80	€27.30	€26.80	907
Wed, Oct 7	€27.10	-0.20	-0.7%	€27.30	€27.30	€26.80	1,556
Tue, Oct 6	€27.30	+0.70	+2.6%	€26.60	€27.30	€26.50	2,247
Mon, Oct 5	€26.60	-0.50	-1.8%	€27.10	€27.40	€26.60	1,047
Fri, Oct 2	€27.10	0.00	0.0%	€27.40	€27.40	€26.70	2,982
Thu, Oct 1	€27.10	-0.40	-1.5%	€27.80	€27.80	€27.10	288
Wed, Sep 30	€27.50	+0.20	+0.7%	€27.50	€27.80	€27.00	938
Tue, Sep 29	€27.30	+1.40	+5.4%	€25.90	€27.80	€25.90	4,657
Mon, Sep 28	€25.90	-0.10	-0.4%	€26.00	€26.30	€25.90	50
Fri, Sep 25	€26.00	0.00	0.0%	€26.30	€26.30	€25.90	609
Thu, Sep 24	€26.00	-0.30	-1.1%	€26.30	€26.30	€26.00	486
Wed, Sep 23	€26.30	+0.20	+0.8%	€26.40	€26.60	€26.10	260
Tue, Sep 22	€26.10	0.00	0.0%	€26.20	€26.60	€26.10	401
Mon, Sep 21	€26.10	-0.30	-1.1%	€26.40	€26.60	€26.10	626
Fri, Sep 18	€26.40	-0.50	-1.9%	€27.00	€27.20	€26.20	2,929
Thu, Sep 17	€26.90	-0.20	-0.7%	€27.50	€27.60	€26.60	2,671
Wed, Sep 16	€27.10	-0.20	-0.7%	€27.80	€27.80	€27.10	1,219
Tue, Sep 15	€27.30	-0.80	-2.8%	€28.60	€28.60	€27.30	893
Mon, Sep 14	€28.10	+0.30	+1.1%	€27.80	€28.40	€27.80	2,010
Fri, Sep 11	€27.80	+0.80	+3.0%	€26.80	€27.80	€26.80	2,271
Thu, Sep 10	€27.00	+0.50	+1.9%	€26.60	€27.00	€26.40	1,130
Wed, Sep 9	€26.50	+0.30	+1.1%	€26.20	€26.80	€26.20	5,475
Tue, Sep 8	€26.20	-0.20	-0.8%	€26.60	€26.60	€26.20	824
Mon, Sep 7	€26.40	+0.70	+2.7%	€25.90	€26.80	€25.90	2,510
Fri, Sep 4	€25.70	-0.20	-0.8%	€25.90	€26.00	€25.60	2,246
Thu, Sep 3	€25.90	+1.10	+4.4%	€24.50	€26.40	€24.50	9,127
Wed, Sep 2	€24.80	0.00	0.0%	€24.80	€24.80	€24.60	1,833
Tue, Sep 1	€24.80	-0.10	-0.4%	€24.90	€24.90	€24.60	1,082
Mon, Aug 31	€24.90	-0.20	-0.8%	€25.00	€25.00	€24.70	894
Fri, Aug 28	€25.10	0.00	0.0%	€25.20	€25.20	€25.10	428
Thu, Aug 27	€25.10	+0.20	+0.8%	€25.10	€25.20	€24.90	668
Wed, Aug 26	€24.90	+0.50	+2.0%	€24.40	€25.00	€24.40	595
Tue, Aug 25	€24.40	+0.10	+0.4%	€24.30	€24.60	€24.30	572
Mon, Aug 24	€24.30	+0.40	+1.7%	€24.20	€24.50	€24.20	15,852
Fri, Aug 21	€23.90	+0.10	+0.4%	€23.70	€24.10	€23.70	78
Thu, Aug 20	€23.80	-0.30	-1.2%	€23.90	€24.00	€23.80	528
Wed, Aug 19	€24.10	-0.10	-0.4%	€24.20	€24.30	€23.90	2,320
Tue, Aug 18	€24.20	+0.10	+0.4%	€24.10	€24.30	€23.90	1,076
Mon, Aug 17	€24.10	+0.50	+2.1%	€23.80	€24.10	€23.80	699
Fri, Aug 14	€23.60	-0.40	-1.7%	€23.80	€23.90	€23.40	4,048
Thu, Aug 13	€24.00	+0.30	+1.3%	€23.90	€24.70	€23.70	2,098
Wed, Aug 12	€23.70	-0.50	-2.1%	€24.20	€24.50	€23.50	2,648
Tue, Aug 11	€24.20	+0.10	+0.4%	€24.00	€24.70	€24.00	1,179
Mon, Aug 10	€24.10	-0.10	-0.4%	€24.40	€24.40	€24.10	1,309
Fri, Aug 7	€24.20	0.00	0.0%	€24.40	€24.40	€24.10	157
Thu, Aug 6	€24.20	-0.40	-1.6%	€24.50	€24.50	€24.20	881
Wed, Aug 5	€24.60	0.00	0.0%	€24.50	€24.80	€24.50	25
Tue, Aug 4	€24.60	+0.10	+0.4%	€24.90	€25.40	€24.50	1,295
Mon, Aug 3	€24.50	+0.40	+1.7%	€24.40	€25.10	€24.30	1,683
Fri, Jul 31	€24.10	-0.20	-0.8%	€24.50	€24.50	€24.10	1,046
Thu, Jul 30	€24.30	-0.10	-0.4%	€24.50	€24.50	€24.30	23
Wed, Jul 29	€24.40	+0.90	+3.8%	€23.40	€24.50	€23.40	2,235
Tue, Jul 28	€23.50	-0.60	-2.5%	€23.80	€23.80	€23.40	1,404
Mon, Jul 27	€24.10	0.00	0.0%	€24.00	€24.60	€24.00	578
Fri, Jul 24	€24.10	+0.50	+2.1%	€23.60	€25.00	€23.50	2,808
Thu, Jul 23	€23.60	-0.30	-1.3%	€24.20	€24.20	€23.60	329
Wed, Jul 22	€23.90	-0.20	-0.8%	€24.10	€24.30	€23.60	1,527
Tue, Jul 21	€24.10	-0.30	-1.2%	€24.80	€24.80	€24.00	1,434
Mon, Jul 20	€24.40	0.00	0.0%	€24.30	€24.70	€24.30	726

Ticker: Xetra:93M1
Asset type: Stock
Sector: Financials
Industry: Investment companies & funds
Exchange: Xetra
Currency: EUR

What changed lately

Latest news release · Sep 16, 2026
MPH Health Care AG publishes figures for the first half of 2026: The IFRS result for the period ending 30 June 2026 amounts to €5.0 million (30 June 2025: loss of €72.7 million).

Latest news

MPH Health Care AG publishes figures for the first half of 2026: The IFRS result for the period ending 30 June 2026 amounts to €5.0 million (30 June 2025: loss of €72.7 million).

Sep 16, 2026

Closed €27.10 (-0.7%) on Sep 16, 2026

MPH Health Care AG publishes financial results for Q1 2026

Jun 10, 2026

Closed €27.80 (-0.4%) on Jun 10, 2026

MPH Health Care AG publishes Annual Report 2025 The Executive Board and Supervisory Board will propose an increased dividend of €5.00 per share to the Annual General Meeting on 9 July 2026

May 27, 2026

Closed €26.40 (+0.4%) on May 27, 2026

MPH Health Care AG: Supervisory Board adopts the 2025 annual financial statements. Dividend proposal of EUR 5.00 per share

May 18, 2026

Closed €25.90 (+19.9%) on May 18, 2026

MPH Health Care AG: Supervisory Board adopts annual financial statements 2025. Dividend proposal of EUR 5.00 per share

May 18, 2026

Closed €25.90 (+19.9%) on May 18, 2026

MPH Health Care AG: Preliminary figures for 2025 influenced by a one-off effect arising from the insolvency of its associate CR Energy AG – equity ratio remains robust at 94.3%

Apr 29, 2026

Closed €20.60 (+1.0%) on Apr 29, 2026

MPH Health Care AG publishes figures for the third quarter of 2025: Equity (NAV) amounts to EUR 194.2 million, corresponding to EUR 45.36 per share. The equity ratio fell slightly to 92.8%

Nov 20, 2025

Closed €17.90 (-2.5%) on Nov 20, 2025

MPH Health Care AG publishes figures for the first half-year of 2025: Equity (NAV) amounts to EUR 205.1 million, which corresponds to EUR 47.91 per share. The equity ratio fell slightly to 93.7%

Sep 16, 2025

MPH Health Care AG publishes figures for the first quarter of 2025:

Jun 12, 2025

MPH Health Care AG publishes Annual Report 2024: Further increase in earnings and equity

May 28, 2025

All MPH Health Care AG news

MPH Health Care AG on 6ix

Sector: Financials
Industry: Investment companies & funds
News releases: 7 in the last 12 months · 16 in all · newest Sep 16, 2026 · oldest 2024

Where MPH Health Care AG is listed

Listing	Exchange	Country	Currency
Xetra:93M1 · Home listing · This page	Xetra	Germany	EUR
gettex:93M1	gettex	Germany	EUR
Tradegate:93M1	Tradegate	Germany	EUR
LS Exchange:A289V0	LS Exchange	Germany	EUR
Lang & Schwarz:A289V0	Lang & Schwarz	Germany	EUR
LSE:0W1Q	LSE	United Kingdom	EUR
Dusseldorf:93M1	Dusseldorf	Germany	EUR
Hamburg:93M1	Hamburg	Germany	EUR
Munich:93M1	Munich	Germany	EUR
Stuttgart:93M1	Stuttgart	Germany	EUR
Frankfurt:93M1	Frankfurt	Germany	EUR
BX Swiss:93M1	BX Swiss	Switzerland	CHF
Aquis:93M1D	Aquis	United Kingdom	EUR
Aquis:93M1D	Aquis	United Kingdom	EUR
Turquoise:93M1D	Turquoise	United Kingdom	EUR
Hanover:93M1	Hanover	Germany	EUR