M1 Kliniken AG (ETR:M12)
Germany · Delayed Price · Currency is EUR 13.22
-0.76 (-5.44%)
Aug 1, 2025, 5:36 PM CET
M1 Kliniken AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.98 | 13.98 | 12.84 | 13.22 | 13.22 | -5.44% | 14,377 |
| Jul 31, 2025 | 13.50 | 13.98 | 13.50 | 13.98 | 13.98 | 3.56% | 9,776 |
| Jul 30, 2025 | 13.68 | 13.68 | 12.82 | 13.50 | 13.50 | -0.59% | 21,426 |
| Jul 29, 2025 | 13.46 | 13.60 | 13.12 | 13.58 | 13.58 | 2.41% | 45,414 |
| Jul 28, 2025 | 13.52 | 13.58 | 12.98 | 13.26 | 13.26 | -3.49% | 22,072 |
| Jul 25, 2025 | 13.74 | 13.78 | 13.50 | 13.74 | 13.74 | 0.29% | 4,255 |
| Jul 24, 2025 | 13.62 | 13.78 | 13.00 | 13.70 | 13.70 | 0.44% | 23,188 |
| Jul 23, 2025 | 13.92 | 14.48 | 13.20 | 13.64 | 13.64 | -1.73% | 25,040 |
| Jul 22, 2025 | 13.88 | 14.08 | 13.72 | 13.88 | 13.88 | -0.29% | 10,118 |
| Jul 21, 2025 | 14.38 | 14.38 | 13.70 | 13.92 | 13.92 | -3.20% | 8,563 |
| Jul 18, 2025 | 14.12 | 14.38 | 13.80 | 14.38 | 14.38 | 0.14% | 10,635 |
| Jul 17, 2025 | 14.04 | 14.38 | 14.00 | 14.36 | 14.36 | -1.51% | 8,529 |
| Jul 16, 2025 | 14.52 | 14.70 | 14.18 | 14.58 | 14.08 | 0.41% | 22,944 |
| Jul 15, 2025 | 14.20 | 14.68 | 14.20 | 14.52 | 14.02 | 0.41% | 14,896 |
| Jul 14, 2025 | 14.66 | 14.66 | 14.36 | 14.46 | 13.96 | -1.50% | 1,976 |
| Jul 11, 2025 | 14.38 | 14.78 | 14.32 | 14.68 | 14.18 | 1.94% | 8,957 |
| Jul 10, 2025 | 14.28 | 14.62 | 12.84 | 14.40 | 13.91 | 1.69% | 79,760 |
| Jul 9, 2025 | 14.38 | 14.60 | 13.96 | 14.16 | 13.67 | -3.01% | 20,369 |
| Jul 8, 2025 | 15.00 | 15.00 | 14.46 | 14.60 | 14.10 | -2.80% | 7,651 |
| Jul 7, 2025 | 14.52 | 15.02 | 14.34 | 15.02 | 14.50 | 1.49% | 6,903 |
| Jul 4, 2025 | 14.82 | 14.82 | 14.52 | 14.80 | 14.29 | -0.94% | 2,922 |
| Jul 3, 2025 | 14.80 | 15.20 | 14.34 | 14.94 | 14.43 | -1.58% | 3,488 |
| Jul 2, 2025 | 14.46 | 15.18 | 14.46 | 15.18 | 14.66 | 3.55% | 3,154 |
| Jul 1, 2025 | 14.82 | 15.04 | 14.46 | 14.66 | 14.16 | -3.55% | 4,597 |
| Jun 30, 2025 | 15.20 | 15.20 | 14.50 | 15.20 | 14.68 | 1.88% | 11,137 |
| Jun 27, 2025 | 14.56 | 14.92 | 14.16 | 14.92 | 14.41 | 4.19% | 7,122 |
| Jun 26, 2025 | 14.44 | 14.50 | 14.20 | 14.32 | 13.83 | 0.42% | 2,852 |
| Jun 25, 2025 | 14.92 | 14.92 | 14.20 | 14.26 | 13.77 | -3.13% | 4,950 |
| Jun 24, 2025 | 14.60 | 14.84 | 14.22 | 14.72 | 14.22 | 2.51% | 7,276 |
| Jun 23, 2025 | 14.16 | 14.56 | 14.12 | 14.36 | 13.87 | 1.56% | 4,812 |
| Jun 20, 2025 | 14.62 | 14.62 | 14.14 | 14.14 | 13.66 | -1.81% | 3,089 |
| Jun 19, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 13.91 | -1.50% | 1,247 |
| Jun 18, 2025 | 14.56 | 14.62 | 14.20 | 14.62 | 14.12 | 1.81% | 5,713 |
| Jun 17, 2025 | 15.00 | 15.00 | 14.32 | 14.36 | 13.87 | -1.78% | 1,642 |
| Jun 16, 2025 | 15.02 | 15.02 | 14.26 | 14.62 | 14.12 | -2.92% | 13,297 |
| Jun 13, 2025 | 14.92 | 15.28 | 14.92 | 15.06 | 14.54 | 0.94% | 6,478 |
| Jun 12, 2025 | 15.32 | 15.66 | 14.92 | 14.92 | 14.41 | -0.67% | 4,069 |
| Jun 11, 2025 | 15.02 | 15.46 | 15.02 | 15.02 | 14.50 | -0.13% | 4,486 |
| Jun 10, 2025 | 15.82 | 15.82 | 15.04 | 15.04 | 14.52 | -3.09% | 4,423 |
| Jun 9, 2025 | 16.38 | 16.50 | 15.52 | 15.52 | 14.99 | -4.32% | 7,911 |
| Jun 6, 2025 | 15.52 | 16.70 | 15.18 | 16.22 | 15.66 | 2.79% | 33,814 |
| Jun 5, 2025 | 15.18 | 16.68 | 14.96 | 15.78 | 15.24 | 7.79% | 38,920 |
| Jun 4, 2025 | 14.44 | 14.80 | 14.32 | 14.64 | 14.14 | 2.95% | 13,456 |
| Jun 3, 2025 | 14.58 | 14.66 | 14.08 | 14.22 | 13.73 | -3.27% | 4,219 |
| Jun 2, 2025 | 13.88 | 14.70 | 13.76 | 14.70 | 14.20 | 8.89% | 29,963 |
| May 30, 2025 | 14.28 | 14.34 | 12.82 | 13.50 | 13.04 | -4.66% | 47,025 |
| May 29, 2025 | 14.42 | 14.50 | 13.60 | 14.16 | 13.67 | -2.07% | 13,702 |
| May 28, 2025 | 14.72 | 14.72 | 14.00 | 14.46 | 13.96 | -2.17% | 26,216 |
| May 27, 2025 | 14.42 | 14.78 | 14.42 | 14.78 | 14.27 | 0.68% | 3,891 |
| May 26, 2025 | 15.06 | 15.06 | 14.20 | 14.68 | 14.18 | -1.87% | 9,431 |