Medtronic plc (1MDT) Price History
Daily open, high, low, close and volume for Medtronic plc (1MDT) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | €85.30 | €85.46 | €84.20 | €84.56 | 284 |
| 2026-10-15 | €85.28 | €85.38 | €84.30 | €85.58 | 378 |
| 2026-10-14 | €82.18 | €82.18 | €82.18 | €83.40 | 3 |
| 2026-10-13 | €82.10 | €82.20 | €82.10 | €81.92 | 127 |
| 2026-10-12 | €81.86 | €81.86 | €81.86 | €81.98 | 12 |
| 2026-10-09 | €79.44 | €79.44 | €79.00 | €78.54 | 109 |
| 2026-10-08 | €77.46 | €77.46 | €77.46 | €77.46 | 0 |
| 2026-10-07 | €77.46 | €77.46 | €77.46 | €77.46 | 0 |
| 2026-10-06 | €74.66 | €82.00 | €74.66 | €77.46 | 107 |
| 2026-10-05 | €73.58 | €77.84 | €73.58 | €77.70 | 157 |
| 2026-10-02 | €77.02 | €79.00 | €76.66 | €77.76 | 90 |
| 2026-10-01 | €78.68 | €79.80 | €75.54 | €76.22 | 182 |
| 2026-09-30 | €77.34 | €77.34 | €75.68 | €76.64 | 102 |
| 2026-09-29 | €78.68 | €78.68 | €78.68 | €78.68 | 0 |
| 2026-09-28 | €78.68 | €78.68 | €78.68 | €78.68 | 0 |
| 2026-09-25 | €78.68 | €78.68 | €78.68 | €78.68 | 0 |
| 2026-09-24 | €82.42 | €82.44 | €82.42 | €78.68 | 6 |
| 2026-09-23 | €79.50 | €79.50 | €78.98 | €79.32 | 440 |
| 2026-09-22 | €80.12 | €80.12 | €80.12 | €80.12 | 12 |
| 2026-09-21 | €80.58 | €80.58 | €80.58 | €80.58 | 0 |
| 2026-09-18 | €80.58 | €80.58 | €80.58 | €80.58 | 0 |
| 2026-09-17 | €81.44 | €81.44 | €81.44 | €80.58 | 5 |
| 2026-09-16 | €80.42 | €81.56 | €80.42 | €81.72 | 314 |
| 2026-09-15 | €80.88 | €80.88 | €80.32 | €81.20 | 175 |
| 2026-09-14 | €81.12 | €81.12 | €80.60 | €80.60 | 38 |
| 2026-09-11 | €78.70 | €78.70 | €78.70 | €77.92 | 130 |
| 2026-09-10 | €79.00 | €79.00 | €79.00 | €78.70 | 100 |
| 2026-09-09 | €79.08 | €79.08 | €79.08 | €79.08 | 0 |
| 2026-09-08 | €79.04 | €79.04 | €79.04 | €79.08 | 30 |
| 2026-09-07 | €83.70 | €83.70 | €80.46 | €81.48 | 122 |
| 2026-09-04 | €80.04 | €81.10 | €80.04 | €81.16 | 490 |
| 2026-09-03 | €78.92 | €78.92 | €78.58 | €79.44 | 165 |
| 2026-09-02 | €83.14 | €83.14 | €79.80 | €81.52 | 611 |
| 2026-09-01 | €80.08 | €85.00 | €78.80 | €79.48 | 974 |
| 2026-08-31 | €78.70 | €78.70 | €78.70 | €78.28 | 70 |
| 2026-08-28 | €77.14 | €77.46 | €77.14 | €78.74 | 401 |
| 2026-08-27 | €78.24 | €78.24 | €78.24 | €78.22 | 65 |
| 2026-08-26 | €78.62 | €78.62 | €78.62 | €78.62 | 0 |
| 2026-08-25 | €80.72 | €80.72 | €79.00 | €78.62 | 128 |
| 2026-08-24 | €80.80 | €80.80 | €80.80 | €79.92 | 40 |
| 2026-08-21 | €80.24 | €80.24 | €78.52 | €79.72 | 90 |
| 2026-08-20 | €80.36 | €80.36 | €80.36 | €80.36 | 0 |
| 2026-08-19 | €79.50 | €80.50 | €79.50 | €80.36 | 227 |
| 2026-08-18 | €80.00 | €80.00 | €80.00 | €79.66 | 100 |
| 2026-08-17 | €78.26 | €78.74 | €78.26 | €78.92 | 70 |
| 2026-08-14 | €77.92 | €79.14 | €77.92 | €78.98 | 116 |
| 2026-08-13 | €79.26 | €79.30 | €79.00 | €78.86 | 208 |
| 2026-08-12 | €78.94 | €78.94 | €77.94 | €77.80 | 210 |
| 2026-08-11 | €76.86 | €78.00 | €76.28 | €77.94 | 313 |
| 2026-08-10 | €76.32 | €76.32 | €76.32 | €76.72 | 10 |
| 2026-08-07 | €74.88 | €75.12 | €74.64 | €74.56 | 69 |
| 2026-08-06 | €74.32 | €74.32 | €74.32 | €74.88 | 4 |
| 2026-08-05 | €75.42 | €75.42 | €74.48 | €73.72 | 312 |
| 2026-08-04 | €75.02 | €75.02 | €75.02 | €75.02 | 0 |
| 2026-08-03 | €75.00 | €75.00 | €75.00 | €75.02 | 10 |
| 2026-07-31 | €73.90 | €73.90 | €73.90 | €73.46 | 200 |
| 2026-07-30 | €76.92 | €76.92 | €74.16 | €74.20 | 215 |
| 2026-07-29 | €77.10 | €77.10 | €75.74 | €77.58 | 320 |
| 2026-07-28 | €75.84 | €78.00 | €74.98 | €76.76 | 553 |
| 2026-07-27 | €74.00 | €74.00 | €74.00 | €74.76 | 100 |
| 2026-07-24 | €73.24 | €73.24 | €73.24 | €73.24 | 0 |
| 2026-07-23 | €73.24 | €73.24 | €73.24 | €73.24 | 0 |
| 2026-07-22 | €73.24 | €73.24 | €73.24 | €73.24 | 0 |
| 2026-07-21 | €73.24 | €73.24 | €73.24 | €73.24 | 0 |
| 2026-07-20 | €73.24 | €73.24 | €73.24 | €73.24 | 0 |
| 2026-07-17 | €73.58 | €73.58 | €73.20 | €73.24 | 100 |
| 2026-07-16 | €70.66 | €70.66 | €70.66 | €73.24 | 20 |
| 2026-07-15 | €67.34 | €72.22 | €67.34 | €71.24 | 514 |
| 2026-07-14 | €70.46 | €71.64 | €69.86 | €69.58 | 564 |
| 2026-07-13 | €74.38 | €74.38 | €73.16 | €73.60 | 82 |
| 2026-07-10 | €72.06 | €72.06 | €72.06 | €72.06 | 0 |
| 2026-07-09 | €69.40 | €71.40 | €69.40 | €72.06 | 120 |
| 2026-07-08 | €75.90 | €76.00 | €70.68 | €72.08 | 336 |
| 2026-07-07 | €74.58 | €75.00 | €74.58 | €73.96 | 150 |
| 2026-07-06 | €72.46 | €74.58 | €71.94 | €71.82 | 650 |
| 2026-07-03 | €78.66 | €78.66 | €70.82 | €72.46 | 342 |
| 2026-07-02 | €67.14 | €70.00 | €67.14 | €71.52 | 150 |
| 2026-07-01 | €68.20 | €68.20 | €66.26 | €69.52 | 499 |
| 2026-06-30 | €71.20 | €71.88 | €71.20 | €69.34 | 294 |
| 2026-06-29 | €71.60 | €73.60 | €69.26 | €71.20 | 76 |
| 2026-06-26 | €71.44 | €71.88 | €68.04 | €71.68 | 79 |
| 2026-06-25 | €72.40 | €72.40 | €72.40 | €72.12 | 3 |
| 2026-06-24 | €77.54 | €77.54 | €71.00 | €71.36 | 756 |
| 2026-06-23 | €68.98 | €68.98 | €68.98 | €70.50 | 50 |
| 2026-06-22 | €69.90 | €69.90 | €68.84 | €69.14 | 260 |
| 2026-06-19 | €75.68 | €75.68 | €70.08 | €69.28 | 70 |
| 2026-06-18 | €69.92 | €69.92 | €69.92 | €69.92 | 0 |
| 2026-06-17 | €69.92 | €69.92 | €69.92 | €69.92 | 0 |
| 2026-06-16 | €69.60 | €69.74 | €69.60 | €69.92 | 60 |
| 2026-06-15 | €69.88 | €69.88 | €69.10 | €69.22 | 277 |
| 2026-06-12 | €69.24 | €69.38 | €68.72 | €69.26 | 237 |
| 2026-06-11 | €69.80 | €70.00 | €69.80 | €69.60 | 197 |
| 2026-06-10 | €71.48 | €71.48 | €70.60 | €70.36 | 70 |
| 2026-06-09 | €70.20 | €70.20 | €70.20 | €70.92 | 27 |
| 2026-06-08 | €71.14 | €71.14 | €70.48 | €69.78 | 58 |
| 2026-06-05 | €71.26 | €71.30 | €71.26 | €71.28 | 80 |
| 2026-06-04 | €67.20 | €70.08 | €67.20 | €70.18 | 855 |
| 2026-06-03 | €64.12 | €67.00 | €63.90 | €66.48 | 648 |
| 2026-06-02 | €63.92 | €63.92 | €63.14 | €63.66 | 67 |
| 2026-06-01 | €64.12 | €64.72 | €63.36 | €64.04 | 380 |
| 2026-05-29 | €65.42 | €65.42 | €64.78 | €64.12 | 859 |
| 2026-05-28 | €66.48 | €66.48 | €66.48 | €66.48 | 0 |
| 2026-05-27 | €67.18 | €67.18 | €67.18 | €66.48 | 30 |
| 2026-05-26 | €68.00 | €68.00 | €68.00 | €66.96 | 149 |
| 2026-05-25 | €68.24 | €68.24 | €68.24 | €68.04 | 15 |
| 2026-05-22 | €68.14 | €68.14 | €66.92 | €67.58 | 198 |
| 2026-05-21 | €66.68 | €66.68 | €66.68 | €66.88 | 16 |
| 2026-05-20 | €68.18 | €68.18 | €66.84 | €66.66 | 116 |
| 2026-05-19 | €64.04 | €68.18 | €64.04 | €67.76 | 132 |
| 2026-05-18 | €65.80 | €66.24 | €65.14 | €66.14 | 276 |
| 2026-05-15 | €66.46 | €66.46 | €66.06 | €65.88 | 13 |
| 2026-05-14 | €65.82 | €65.82 | €65.82 | €65.70 | 20 |
| 2026-05-13 | €65.84 | €65.84 | €65.10 | €64.72 | 200 |
| 2026-05-12 | €63.24 | €64.44 | €63.24 | €65.02 | 77 |
| 2026-05-11 | €65.16 | €65.16 | €65.16 | €63.50 | 10 |
| 2026-05-08 | €66.80 | €66.80 | €65.52 | €65.34 | 104 |
| 2026-05-07 | €65.88 | €67.16 | €65.88 | €66.74 | 222 |
| 2026-05-06 | €66.82 | €66.82 | €66.82 | €66.52 | 20 |
| 2026-05-05 | €66.72 | €66.72 | €66.68 | €66.64 | 20 |
| 2026-05-04 | €68.58 | €68.62 | €67.88 | €67.74 | 302 |
| 2026-04-30 | €67.90 | €68.52 | €67.90 | €68.32 | 60 |
| 2026-04-29 | €69.58 | €69.58 | €69.58 | €68.32 | 100 |
| 2026-04-28 | €71.02 | €71.02 | €71.02 | €71.02 | 0 |
| 2026-04-27 | €70.70 | €70.70 | €70.70 | €71.02 | 10 |
| 2026-04-24 | €71.26 | €71.26 | €71.26 | €71.26 | 0 |
| 2026-04-23 | €70.82 | €72.00 | €70.82 | €71.26 | 169 |
| 2026-04-22 | €70.80 | €71.08 | €70.56 | €70.86 | 93 |
| 2026-04-21 | €73.58 | €73.58 | €73.58 | €73.58 | 0 |
| 2026-04-20 | €73.00 | €73.90 | €73.00 | €73.58 | 174 |
| 2026-04-17 | €73.32 | €73.36 | €73.00 | €73.38 | 106 |
| 2026-04-16 | €74.02 | €74.02 | €73.60 | €73.50 | 170 |
| 2026-04-15 | €74.20 | €74.20 | €74.20 | €73.56 | 100 |
| 2026-04-14 | €75.08 | €75.08 | €74.50 | €75.06 | 31 |
| 2026-04-13 | €73.94 | €74.98 | €73.94 | €73.94 | 50 |
| 2026-04-10 | €75.66 | €75.66 | €75.52 | €74.50 | 137 |
| 2026-04-09 | €76.44 | €76.44 | €75.36 | €74.74 | 95 |
| 2026-04-08 | €77.34 | €77.34 | €77.34 | €75.12 | 35 |
| 2026-04-07 | €74.79 | €74.79 | €74.79 | €74.79 | 0 |
| 2026-04-02 | €74.01 | €74.01 | €74.01 | €74.79 | 70 |
| 2026-04-01 | €77.53 | €77.53 | €77.48 | €74.32 | 80 |
| 2026-03-31 | €75.45 | €75.45 | €75.45 | €75.45 | 0 |
| 2026-03-30 | €75.45 | €75.45 | €75.45 | €75.45 | 0 |
| 2026-03-27 | €75.45 | €75.45 | €75.45 | €75.45 | 0 |
| 2026-03-26 | €75.45 | €75.45 | €75.45 | €75.45 | 0 |
| 2026-03-25 | €75.02 | €75.03 | €75.02 | €75.45 | 72 |
| 2026-03-24 | €72.97 | €72.97 | €72.97 | €72.97 | 0 |
| 2026-03-23 | €73.95 | €73.95 | €73.95 | €72.97 | 70 |
| 2026-03-20 | €75.76 | €75.76 | €75.76 | €74.94 | 20 |
| 2026-03-19 | €76.21 | €76.21 | €76.21 | €75.70 | 10 |
| 2026-03-18 | €76.16 | €76.16 | €76.16 | €76.11 | 55 |
| 2026-03-17 | €76.64 | €76.64 | €76.64 | €76.64 | 0 |
| 2026-03-16 | €75.86 | €75.86 | €75.86 | €76.64 | 10 |
| 2026-03-13 | €76.22 | €76.22 | €76.22 | €76.22 | 0 |
| 2026-03-12 | €76.27 | €76.27 | €76.27 | €76.22 | 13 |
| 2026-03-11 | €78.42 | €78.42 | €77.12 | €77.15 | 80 |
| 2026-03-10 | €79.86 | €79.86 | €78.00 | €77.18 | 147 |
| 2026-03-09 | €77.73 | €78.43 | €77.73 | €78.12 | 885 |
| 2026-03-06 | €82.87 | €82.87 | €82.87 | €82.87 | 0 |
| 2026-03-05 | €82.87 | €82.87 | €82.87 | €82.87 | 0 |
| 2026-03-04 | €85.12 | €85.12 | €82.71 | €82.87 | 197 |
| 2026-03-03 | €83.79 | €83.79 | €83.79 | €83.79 | 0 |
| 2026-03-02 | €82.20 | €83.38 | €82.20 | €83.79 | 29 |
| 2026-02-27 | €82.74 | €82.74 | €81.85 | €82.37 | 30 |
| 2026-02-26 | €81.58 | €82.10 | €81.55 | €81.81 | 533 |
| 2026-02-25 | €82.15 | €82.15 | €81.63 | €81.68 | 250 |
| 2026-02-24 | €82.69 | €82.69 | €82.69 | €82.69 | 0 |
| 2026-02-23 | €82.69 | €82.69 | €82.69 | €82.69 | 0 |
| 2026-02-20 | €83.23 | €83.23 | €82.50 | €82.69 | 29 |
| 2026-02-19 | €83.12 | €83.82 | €83.12 | €83.23 | 96 |
| 2026-02-18 | €81.97 | €81.97 | €81.80 | €81.83 | 65 |
| 2026-02-17 | €84.45 | €84.45 | €80.48 | €81.93 | 200 |
| 2026-02-16 | €93.74 | €93.74 | €85.00 | €84.46 | 120 |
| 2026-02-13 | €86.30 | €86.30 | €86.30 | €86.30 | 0 |
| 2026-02-12 | €86.30 | €86.30 | €86.30 | €86.30 | 0 |
| 2026-02-11 | €86.30 | €86.30 | €86.30 | €86.30 | 0 |
| 2026-02-10 | €85.46 | €85.46 | €85.46 | €86.30 | 70 |
| 2026-02-09 | €86.58 | €86.58 | €86.58 | €86.58 | 0 |
| 2026-02-06 | €88.37 | €88.37 | €88.37 | €86.58 | 11 |
| 2026-02-05 | €86.98 | €86.98 | €86.98 | €86.98 | 0 |
| 2026-02-04 | €88.59 | €88.59 | €88.59 | €86.98 | 11 |
| 2026-02-03 | €84.48 | €84.48 | €84.48 | €84.48 | 0 |
| 2026-02-02 | €84.48 | €84.48 | €84.48 | €84.48 | 0 |
| 2026-01-30 | €84.48 | €84.48 | €84.48 | €84.48 | 0 |
| 2026-01-29 | €83.83 | €84.20 | €83.83 | €84.48 | 2 |
| 2026-01-28 | €84.03 | €84.03 | €84.03 | €84.84 | 150 |
| 2026-01-27 | €83.72 | €83.72 | €83.62 | €84.82 | 1,000 |
| 2026-01-26 | €84.80 | €85.24 | €84.80 | €85.53 | 89 |
| 2026-01-23 | €86.56 | €86.56 | €86.56 | €86.56 | 0 |
| 2026-01-22 | €86.13 | €86.47 | €86.13 | €86.56 | 120 |
| 2026-01-21 | €82.59 | €82.59 | €82.59 | €82.59 | 0 |
| 2026-01-20 | €82.63 | €82.63 | €82.63 | €82.59 | 113 |
| 2026-01-19 | €85.01 | €85.01 | €85.01 | €85.01 | 0 |
| 2026-01-16 | €85.01 | €85.01 | €85.01 | €85.01 | 0 |
| 2026-01-15 | €85.24 | €85.24 | €84.97 | €85.01 | 24 |
| 2026-01-14 | €83.71 | €83.72 | €82.20 | €82.95 | 537 |
| 2026-01-13 | €82.83 | €82.83 | €82.83 | €83.27 | 150 |
| 2026-01-12 | €82.95 | €82.95 | €82.95 | €82.56 | 2 |
| 2026-01-09 | €85.70 | €85.70 | €85.70 | €85.70 | 0 |
| 2026-01-08 | €85.65 | €85.65 | €85.30 | €85.70 | 71 |
| 2026-01-07 | €82.31 | €82.31 | €82.31 | €82.31 | 0 |
| 2026-01-06 | €82.31 | €82.31 | €82.31 | €82.31 | 0 |
| 2026-01-05 | €81.47 | €82.97 | €81.47 | €82.31 | 130 |
| 2026-01-02 | €82.38 | €82.38 | €81.37 | €81.65 | 145 |
| 2025-12-30 | €82.23 | €82.23 | €82.23 | €81.89 | 100 |
| 2025-12-29 | €86.03 | €86.03 | €77.88 | €81.92 | 180 |
| 2025-12-23 | €78.82 | €86.70 | €78.82 | €86.76 | 265 |
| 2025-12-22 | €82.29 | €82.29 | €82.29 | €82.29 | 0 |
| 2025-12-19 | €84.01 | €84.01 | €84.01 | €82.29 | 37 |
| 2025-12-18 | €84.06 | €84.06 | €84.06 | €84.06 | 0 |
| 2025-12-17 | €84.06 | €84.06 | €84.06 | €84.06 | 0 |
| 2025-12-16 | €84.06 | €84.06 | €84.06 | €84.06 | 0 |
| 2025-12-15 | €86.12 | €86.12 | €84.65 | €84.06 | 161 |
| 2025-12-12 | €85.92 | €85.92 | €85.92 | €85.92 | 0 |
| 2025-12-11 | €86.08 | €86.08 | €86.08 | €85.92 | 47 |
| 2025-12-10 | €85.14 | €85.14 | €85.14 | €86.08 | 120 |
| 2025-12-09 | €87.25 | €87.25 | €87.25 | €86.50 | 110 |
| 2025-12-08 | €87.71 | €87.71 | €87.71 | €87.71 | 0 |
| 2025-12-05 | €87.71 | €87.71 | €87.71 | €87.71 | 0 |
| 2025-12-04 | €87.34 | €87.34 | €87.34 | €87.71 | 83 |
| 2025-12-03 | €87.68 | €87.68 | €87.68 | €87.34 | 33 |
| 2025-12-02 | €89.63 | €89.63 | €89.63 | €89.63 | 0 |
| 2025-12-01 | €90.35 | €90.35 | €89.69 | €89.63 | 74 |
| 2025-11-28 | €90.61 | €90.61 | €90.35 | €90.49 | 113 |
| 2025-11-27 | €91.25 | €91.25 | €87.23 | €89.91 | 56 |
| 2025-11-26 | €90.67 | €91.44 | €90.67 | €91.23 | 95 |
| 2025-11-25 | €87.93 | €88.24 | €87.93 | €90.57 | 80 |
| 2025-11-24 | €87.76 | €87.76 | €87.76 | €89.10 | 13 |
| 2025-11-21 | €87.08 | €87.64 | €87.08 | €87.69 | 276 |
| 2025-11-20 | €87.71 | €87.71 | €86.54 | €86.64 | 130 |
| 2025-11-19 | €88.40 | €88.40 | €87.05 | €87.30 | 270 |
| 2025-11-18 | €86.44 | €86.64 | €86.44 | €87.17 | 21 |
| 2025-11-17 | €83.21 | €83.31 | €83.21 | €83.60 | 38 |
| 2025-11-14 | €81.88 | €81.88 | €81.88 | €82.39 | 80 |
| 2025-11-13 | €82.66 | €82.66 | €82.66 | €82.66 | 0 |
| 2025-11-12 | €82.75 | €82.75 | €82.75 | €82.66 | 7 |
| 2025-11-11 | €81.89 | €81.89 | €81.78 | €81.50 | 130 |
| 2025-11-10 | €79.49 | €79.49 | €79.49 | €79.49 | 0 |
| 2025-11-07 | €79.09 | €79.09 | €79.07 | €79.49 | 66 |
| 2025-11-06 | €77.93 | €77.93 | €77.93 | €78.03 | 10 |
| 2025-11-05 | €77.83 | €77.83 | €77.83 | €77.83 | 0 |
| 2025-11-04 | €77.83 | €77.83 | €77.83 | €77.83 | 0 |
| 2025-11-03 | €77.63 | €77.63 | €77.61 | €77.83 | 50 |
| 2025-10-31 | €78.64 | €79.22 | €78.64 | €78.82 | 85 |
| 2025-10-30 | €80.48 | €80.48 | €80.48 | €80.48 | 0 |
| 2025-10-29 | €80.48 | €80.48 | €80.48 | €80.48 | 0 |
| 2025-10-28 | €80.48 | €80.48 | €80.48 | €80.48 | 0 |
| 2025-10-27 | €80.48 | €80.48 | €80.48 | €80.48 | 0 |
| 2025-10-24 | €80.98 | €80.98 | €80.98 | €80.48 | 10 |
| 2025-10-23 | €80.98 | €80.98 | €80.98 | €80.64 | 50 |
| 2025-10-22 | €82.28 | €82.28 | €82.28 | €83.06 | 4 |
| 2025-10-21 | €81.56 | €81.56 | €81.56 | €81.56 | 0 |
| 2025-10-20 | €82.17 | €82.17 | €82.17 | €81.56 | 25 |
| 2025-10-17 | €81.86 | €81.86 | €81.86 | €81.86 | 0 |
| 2025-10-16 | €81.90 | €81.90 | €81.90 | €81.86 | 40 |