M1 Kliniken AG (ETR:M12)
Germany · Delayed Price · Currency is EUR 14.60
-0.54 (-3.57%)
Nov 4, 2025, 3:26 PM CET
M1 Kliniken AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 14.56 | 15.84 | 14.40 | 15.74 | 15.74 | 8.85% | 40,203 |
| Oct 10, 2025 | 14.30 | 14.82 | 14.24 | 14.46 | 14.46 | 3.29% | 15,985 |
| Oct 9, 2025 | 13.98 | 14.34 | 13.80 | 14.00 | 14.00 | 0.29% | 46,666 |
| Oct 8, 2025 | 14.14 | 14.16 | 13.90 | 13.96 | 13.96 | -0.29% | 4,004 |
| Oct 7, 2025 | 13.98 | 14.20 | 13.84 | 14.00 | 14.00 | - | 6,271 |
| Oct 6, 2025 | 14.02 | 14.22 | 13.84 | 14.00 | 14.00 | -0.71% | 22,331 |
| Oct 3, 2025 | 14.00 | 14.30 | 14.00 | 14.10 | 14.10 | -0.70% | 5,679 |
| Oct 2, 2025 | 14.10 | 14.28 | 13.96 | 14.20 | 14.20 | 0.71% | 7,649 |
| Oct 1, 2025 | 14.28 | 14.72 | 13.94 | 14.10 | 14.10 | -1.40% | 24,713 |
| Sep 30, 2025 | 13.92 | 14.30 | 13.84 | 14.30 | 14.30 | 1.42% | 13,001 |
| Sep 29, 2025 | 14.20 | 14.22 | 13.86 | 14.10 | 14.10 | -0.70% | 14,820 |
| Sep 26, 2025 | 13.86 | 14.32 | 13.60 | 14.20 | 14.20 | 4.41% | 10,106 |
| Sep 25, 2025 | 13.70 | 13.78 | 13.54 | 13.60 | 13.60 | -2.86% | 286 |
| Sep 24, 2025 | 13.86 | 14.22 | 13.50 | 14.00 | 14.00 | -0.57% | 12,024 |
| Sep 23, 2025 | 13.84 | 14.20 | 13.84 | 14.08 | 14.08 | 1.59% | 3,337 |
| Sep 22, 2025 | 14.06 | 14.36 | 13.86 | 13.86 | 13.86 | -4.28% | 4,459 |
| Sep 19, 2025 | 13.90 | 14.48 | 13.90 | 14.48 | 14.48 | 3.87% | 4,880 |
| Sep 18, 2025 | 13.56 | 13.94 | 13.50 | 13.94 | 13.94 | 1.31% | 3,397 |
| Sep 17, 2025 | 13.78 | 13.78 | 13.66 | 13.76 | 13.76 | 0.73% | 1,413 |
| Sep 16, 2025 | 13.78 | 13.78 | 13.54 | 13.66 | 13.66 | 0.15% | 3,951 |
| Sep 15, 2025 | 14.10 | 14.18 | 13.50 | 13.64 | 13.64 | -2.99% | 3,808 |
| Sep 12, 2025 | 13.60 | 14.50 | 13.50 | 14.06 | 14.06 | 3.99% | 31,614 |
| Sep 11, 2025 | 13.62 | 13.70 | 13.40 | 13.52 | 13.52 | -1.31% | 7,406 |
| Sep 10, 2025 | 13.68 | 13.70 | 13.00 | 13.70 | 13.70 | 0.59% | 18,318 |
| Sep 9, 2025 | 14.64 | 14.64 | 13.02 | 13.62 | 13.62 | -2.58% | 35,093 |
| Sep 8, 2025 | 13.54 | 14.00 | 13.50 | 13.98 | 13.98 | 3.25% | 7,175 |
| Sep 5, 2025 | 13.34 | 13.54 | 13.20 | 13.54 | 13.54 | 1.50% | 5,296 |
| Sep 4, 2025 | 13.50 | 13.68 | 13.10 | 13.34 | 13.34 | -1.19% | 63,832 |
| Sep 3, 2025 | 13.30 | 13.64 | 13.30 | 13.50 | 13.50 | 0.30% | 10,484 |
| Sep 2, 2025 | 13.02 | 13.46 | 13.00 | 13.46 | 13.46 | 4.99% | 14,750 |
| Sep 1, 2025 | 13.60 | 13.60 | 12.78 | 12.82 | 12.82 | -5.60% | 29,370 |
| Aug 29, 2025 | 13.54 | 13.76 | 13.38 | 13.58 | 13.58 | 1.95% | 1,567 |
| Aug 28, 2025 | 13.62 | 13.62 | 13.32 | 13.32 | 13.32 | -1.62% | 3,160 |
| Aug 27, 2025 | 13.40 | 13.68 | 13.40 | 13.54 | 13.54 | 3.04% | 4,807 |
| Aug 26, 2025 | 13.80 | 13.80 | 12.90 | 13.14 | 13.14 | -4.78% | 22,525 |