M1 Kliniken AG (ETR:M12)
Germany flag Germany · Delayed Price · Currency is EUR
13.98
+0.34 (2.49%)
Aug 22, 2025, 5:36 PM CET

M1 Kliniken AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202513.8214.1013.8213.9813.982.49%2,096
Aug 21, 202513.9614.0613.6413.6413.64-1.30%1,888
Aug 20, 202513.9414.0013.7813.8213.82-1.71%1,055
Aug 19, 202513.9414.0613.8414.0614.061.88%1,626
Aug 18, 202514.0014.1213.7413.8013.80-1.43%6,011
Aug 15, 202513.6814.0413.4614.0014.002.49%4,331
Aug 14, 202513.9013.9013.6013.6613.66-1.16%1,077
Aug 13, 202514.0814.2213.7013.8213.82-1.99%6,781
Aug 12, 202514.0014.2614.0014.1014.101.00%3,320
Aug 11, 202513.6213.9613.4013.9613.961.60%8,716
Aug 8, 202513.5413.9013.3413.7413.743.31%7,081
Aug 7, 202513.5413.5413.2813.3013.30-0.60%6,631
Aug 6, 202513.8013.8013.0013.3813.38-2.05%16,309
Aug 5, 202513.3613.7613.1813.6613.662.71%7,805
Aug 4, 202513.2413.4213.1413.3013.300.61%3,783
Aug 1, 202513.9813.9812.8413.2213.22-5.44%14,377
Jul 31, 202513.5013.9813.5013.9813.983.56%9,776
Jul 30, 202513.6813.6812.8213.5013.50-0.59%21,426
Jul 29, 202513.4613.6013.1213.5813.582.41%45,414
Jul 28, 202513.5213.5812.9813.2613.26-3.49%22,072
Jul 25, 202513.7413.7813.5013.7413.740.29%4,255
Jul 24, 202513.6213.7813.0013.7013.700.44%23,188
Jul 23, 202513.9214.4813.2013.6413.64-1.73%25,040
Jul 22, 202513.8814.0813.7213.8813.88-0.29%10,118
Jul 21, 202514.3814.3813.7013.9213.92-3.20%8,563
Jul 18, 202514.1214.3813.8014.3814.380.14%10,635
Jul 17, 202514.0414.3814.0014.3614.36-1.51%8,529
Jul 16, 202514.5214.7014.1814.5814.080.41%22,944
Jul 15, 202514.2014.6814.2014.5214.020.41%14,896
Jul 14, 202514.6614.6614.3614.4613.96-1.50%1,976
Jul 11, 202514.3814.7814.3214.6814.181.94%8,957
Jul 10, 202514.2814.6212.8414.4013.911.69%79,760
Jul 9, 202514.3814.6013.9614.1613.67-3.01%20,369
Jul 8, 202515.0015.0014.4614.6014.10-2.80%7,651
Jul 7, 202514.5215.0214.3415.0214.501.49%6,903
Jul 4, 202514.8214.8214.5214.8014.29-0.94%2,922
Jul 3, 202514.8015.2014.3414.9414.43-1.58%3,488
Jul 2, 202514.4615.1814.4615.1814.663.55%3,154
Jul 1, 202514.8215.0414.4614.6614.16-3.55%4,597
Jun 30, 202515.2015.2014.5015.2014.681.88%11,137
Jun 27, 202514.5614.9214.1614.9214.414.19%7,122
Jun 26, 202514.4414.5014.2014.3213.830.42%2,852
Jun 25, 202514.9214.9214.2014.2613.77-3.13%4,950
Jun 24, 202514.6014.8414.2214.7214.222.51%7,276
Jun 23, 202514.1614.5614.1214.3613.871.56%4,812
Jun 20, 202514.6214.6214.1414.1413.66-1.81%3,089
Jun 19, 202514.5014.5014.4014.4013.91-1.50%1,247
Jun 18, 202514.5614.6214.2014.6214.121.81%5,713
Jun 17, 202515.0015.0014.3214.3613.87-1.78%1,642
Jun 16, 202515.0215.0214.2614.6214.12-2.92%13,297