M1 Kliniken AG (ETR:M12)
Germany · Delayed Price · Currency is EUR 17.86
+0.06 (0.34%)
At close: Dec 23, 2025
M1 Kliniken AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 17.72 | 18.14 | 17.62 | 17.80 | 17.80 | 0.45% | 3,750 |
| Dec 19, 2025 | 17.78 | 17.82 | 17.72 | 17.72 | 17.72 | - | 1,833 |
| Dec 18, 2025 | 17.90 | 17.90 | 17.66 | 17.72 | 17.72 | -0.67% | 6,247 |
| Dec 17, 2025 | 17.54 | 17.94 | 17.52 | 17.84 | 17.84 | 0.79% | 4,016 |
| Dec 16, 2025 | 17.42 | 17.72 | 17.16 | 17.70 | 17.70 | 1.84% | 7,307 |
| Dec 15, 2025 | 17.36 | 17.56 | 17.36 | 17.38 | 17.38 | -0.11% | 4,976 |
| Dec 12, 2025 | 17.50 | 17.58 | 17.30 | 17.40 | 17.40 | -1.25% | 6,925 |
| Dec 11, 2025 | 17.98 | 17.98 | 17.44 | 17.62 | 17.62 | -2.33% | 17,175 |
| Dec 10, 2025 | 18.00 | 18.12 | 17.82 | 18.04 | 18.04 | 0.89% | 2,999 |
| Dec 9, 2025 | 17.62 | 18.12 | 17.62 | 17.88 | 17.88 | 0.11% | 5,034 |
| Dec 8, 2025 | 17.60 | 17.92 | 17.60 | 17.86 | 17.86 | -2.08% | 8,334 |
| Dec 5, 2025 | 19.42 | 19.76 | 17.40 | 18.24 | 18.24 | -5.59% | 43,453 |
| Dec 4, 2025 | 18.70 | 19.70 | 18.70 | 19.32 | 19.32 | 3.21% | 17,057 |
| Dec 3, 2025 | 18.58 | 18.80 | 18.50 | 18.72 | 18.72 | 1.96% | 5,864 |
| Dec 2, 2025 | 18.40 | 18.56 | 18.20 | 18.36 | 18.36 | 0.22% | 14,146 |
| Dec 1, 2025 | 17.98 | 18.78 | 17.98 | 18.32 | 18.32 | 1.44% | 22,427 |
| Nov 28, 2025 | 17.34 | 18.18 | 17.32 | 18.06 | 18.06 | 3.91% | 8,322 |
| Nov 27, 2025 | 17.32 | 17.38 | 16.62 | 17.38 | 17.38 | 0.12% | 18,762 |
| Nov 26, 2025 | 17.22 | 17.64 | 17.22 | 17.36 | 17.36 | -0.34% | 15,327 |
| Nov 25, 2025 | 16.26 | 17.50 | 16.26 | 17.42 | 17.42 | 7.66% | 33,797 |
| Nov 24, 2025 | 15.82 | 16.18 | 15.82 | 16.18 | 16.18 | 1.76% | 8,511 |
| Nov 21, 2025 | 16.12 | 16.12 | 15.82 | 15.90 | 15.90 | -3.17% | 17,514 |
| Nov 20, 2025 | 16.02 | 17.02 | 15.86 | 16.42 | 16.42 | 3.27% | 29,973 |
| Nov 19, 2025 | 15.62 | 16.42 | 15.62 | 15.90 | 15.90 | 1.92% | 51,504 |
| Nov 18, 2025 | 15.20 | 16.00 | 15.20 | 15.60 | 15.60 | 0.39% | 42,169 |
| Nov 17, 2025 | 14.56 | 15.54 | 14.56 | 15.54 | 15.54 | 5.71% | 11,758 |
| Nov 14, 2025 | 14.40 | 14.70 | 14.32 | 14.70 | 14.70 | 2.08% | 5,015 |
| Nov 13, 2025 | 14.84 | 14.84 | 14.40 | 14.40 | 14.40 | -1.77% | 7,008 |
| Nov 12, 2025 | 14.86 | 14.86 | 14.66 | 14.66 | 14.66 | -0.14% | 585 |
| Nov 11, 2025 | 14.76 | 15.10 | 14.66 | 14.68 | 14.68 | -0.81% | 4,456 |
| Nov 10, 2025 | 14.30 | 15.04 | 14.30 | 14.80 | 14.80 | 3.50% | 4,622 |
| Nov 7, 2025 | 14.36 | 14.44 | 14.20 | 14.30 | 14.30 | -0.56% | 4,343 |
| Nov 6, 2025 | 14.74 | 14.74 | 14.32 | 14.38 | 14.38 | -0.55% | 2,339 |
| Nov 5, 2025 | 14.56 | 14.62 | 14.44 | 14.46 | 14.46 | -1.36% | 3,715 |
| Nov 4, 2025 | 15.02 | 15.08 | 14.54 | 14.66 | 14.66 | -3.17% | 3,135 |
| Nov 3, 2025 | 15.70 | 15.88 | 15.08 | 15.14 | 15.14 | -4.66% | 8,061 |
| Oct 31, 2025 | 15.18 | 15.88 | 15.00 | 15.88 | 15.88 | 5.44% | 21,499 |
| Oct 30, 2025 | 14.94 | 15.34 | 14.94 | 15.06 | 15.06 | 3.01% | 19,801 |
| Oct 29, 2025 | 14.80 | 14.88 | 14.62 | 14.62 | 14.62 | - | 3,551 |
| Oct 28, 2025 | 14.70 | 15.00 | 14.56 | 14.62 | 14.62 | -0.68% | 13,109 |
| Oct 27, 2025 | 14.20 | 14.74 | 14.20 | 14.72 | 14.72 | 4.40% | 6,440 |
| Oct 24, 2025 | 14.42 | 14.52 | 14.00 | 14.10 | 14.10 | -1.81% | 9,091 |
| Oct 23, 2025 | 14.86 | 14.86 | 14.22 | 14.36 | 14.36 | -4.01% | 11,342 |
| Oct 22, 2025 | 15.40 | 15.56 | 14.96 | 14.96 | 14.96 | -2.35% | 47,861 |
| Oct 21, 2025 | 15.38 | 15.44 | 15.20 | 15.32 | 15.32 | 0.26% | 14,160 |
| Oct 20, 2025 | 15.78 | 15.82 | 15.22 | 15.28 | 15.28 | -4.50% | 4,698 |
| Oct 17, 2025 | 15.02 | 16.00 | 15.00 | 16.00 | 16.00 | 13.31% | 30,722 |
| Oct 16, 2025 | 14.64 | 14.64 | 14.02 | 14.12 | 14.12 | -2.08% | 6,393 |
| Oct 15, 2025 | 14.96 | 14.96 | 14.42 | 14.42 | 14.42 | -4.63% | 5,641 |
| Oct 14, 2025 | 15.50 | 15.50 | 14.72 | 15.12 | 15.12 | -3.94% | 16,823 |