Skip to main content
logo
M1 Kliniken AG (ETR:M12)
Germany flag Germany · Delayed Price · Currency is EUR
17.26
+0.12 (0.70%)
At close: Jan 23, 2026

M1 Kliniken AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202616.8617.2816.8617.2617.260.70%1,191
Jan 22, 202616.9017.1416.8017.1417.140.59%1,860
Jan 21, 202617.1617.1616.8217.0417.04-0.58%2,292
Jan 20, 202617.1017.1616.9817.1417.14-1.49%6,233
Jan 19, 202617.3817.4217.1017.4017.400.35%2,119
Jan 16, 202617.4617.4617.0017.3417.34-1,420
Jan 15, 202617.6617.6617.1417.3417.34-2.36%3,641
Jan 14, 202618.0018.0017.5617.7617.76-1.77%4,347
Jan 13, 202618.6218.6218.0818.0818.08-3.83%4,552
Jan 12, 202618.7418.8018.6218.8018.801.40%4,356
Jan 9, 202618.6018.7618.3218.5418.54-0.32%5,692
Jan 8, 202618.7818.9018.6018.6018.60-0.53%2,343
Jan 7, 202618.5018.7818.4818.7018.701.63%5,393
Jan 6, 202618.4018.4818.3618.4018.40-1,047
Jan 5, 202618.1618.7417.9618.4018.401.32%4,535
Jan 2, 202618.8219.0218.1618.1618.16-4.42%9,965
Dec 30, 202518.0619.0017.9619.0019.004.40%8,762
Dec 29, 202517.7618.2017.5218.2018.201.90%10,635
Dec 23, 202517.9017.9617.8217.8617.860.34%4,526
Dec 22, 202517.7218.1417.6217.8017.800.45%3,750
Dec 19, 202517.7817.8217.7217.7217.72-1,833
Dec 18, 202517.9017.9017.6617.7217.72-0.67%6,247
Dec 17, 202517.5417.9417.5217.8417.840.79%4,016
Dec 16, 202517.4217.7217.1617.7017.701.84%7,307
Dec 15, 202517.3617.5617.3617.3817.38-0.11%4,976
Dec 12, 202517.5017.5817.3017.4017.40-1.25%6,925
Dec 11, 202517.9817.9817.4417.6217.62-2.33%17,175
Dec 10, 202518.0018.1217.8218.0418.040.89%2,999
Dec 9, 202517.6218.1217.6217.8817.880.11%5,034
Dec 8, 202517.6017.9217.6017.8617.86-2.08%8,334
Dec 5, 202519.4219.7617.4018.2418.24-5.59%43,453
Dec 4, 202518.7019.7018.7019.3219.323.21%17,057
Dec 3, 202518.5818.8018.5018.7218.721.96%5,864
Dec 2, 202518.4018.5618.2018.3618.360.22%14,146
Dec 1, 202517.9818.7817.9818.3218.321.44%22,427
Nov 28, 202517.3418.1817.3218.0618.063.91%8,322
Nov 27, 202517.3217.3816.6217.3817.380.12%18,762
Nov 26, 202517.2217.6417.2217.3617.36-0.34%15,327
Nov 25, 202516.2617.5016.2617.4217.427.66%33,797
Nov 24, 202515.8216.1815.8216.1816.181.76%8,511
Nov 21, 202516.1216.1215.8215.9015.90-3.17%17,514
Nov 20, 202516.0217.0215.8616.4216.423.27%29,973
Nov 19, 202515.6216.4215.6215.9015.901.92%51,504
Nov 18, 202515.2016.0015.2015.6015.600.39%42,169
Nov 17, 202514.5615.5414.5615.5415.545.71%11,758
Nov 14, 202514.4014.7014.3214.7014.702.08%5,015
Nov 13, 202514.8414.8414.4014.4014.40-1.77%7,008
Nov 12, 202514.8614.8614.6614.6614.66-0.14%585
Nov 11, 202514.7615.1014.6614.6814.68-0.81%4,456
Nov 10, 202514.3015.0414.3014.8014.803.50%4,622