M1 Kliniken AG (ETR:M12)
Germany · Delayed Price · Currency is EUR 19.00
0.00 (0.00%)
May 29, 2026, 5:35 PM CET
M1 Kliniken AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 18.78 | 19.10 | 18.76 | 19.00 | 19.00 | - | 11,451 |
| May 28, 2026 | 18.88 | 19.00 | 18.72 | 19.00 | 19.00 | 0.64% | 3,619 |
| May 27, 2026 | 18.60 | 18.88 | 18.46 | 18.88 | 18.88 | -0.53% | 13,227 |
| May 26, 2026 | 18.98 | 19.00 | 18.72 | 18.98 | 18.98 | - | 6,808 |
| May 25, 2026 | 19.00 | 19.00 | 18.94 | 18.98 | 18.98 | 0.32% | 3,893 |
| May 22, 2026 | 18.82 | 19.00 | 18.78 | 18.92 | 18.92 | -0.63% | 4,585 |
| May 21, 2026 | 19.10 | 19.10 | 18.82 | 19.04 | 19.04 | 0.42% | 1,910 |
| May 20, 2026 | 19.10 | 19.10 | 18.68 | 18.96 | 18.96 | -0.32% | 7,739 |
| May 19, 2026 | 18.76 | 19.12 | 18.62 | 19.02 | 19.02 | 1.39% | 3,886 |
| May 18, 2026 | 19.22 | 19.38 | 18.58 | 18.76 | 18.76 | -3.30% | 10,375 |
| May 15, 2026 | 18.38 | 19.74 | 18.30 | 19.40 | 19.40 | 4.41% | 15,780 |
| May 14, 2026 | 17.88 | 18.74 | 17.66 | 18.58 | 18.58 | 3.57% | 9,764 |
| May 13, 2026 | 18.12 | 18.50 | 17.88 | 17.94 | 17.94 | 0.22% | 19,538 |
| May 12, 2026 | 17.16 | 18.00 | 17.16 | 17.90 | 17.90 | 4.07% | 7,468 |
| May 11, 2026 | 17.22 | 17.68 | 16.78 | 17.20 | 17.20 | -0.92% | 9,414 |
| May 8, 2026 | 17.46 | 17.68 | 17.32 | 17.36 | 17.36 | -2.47% | 2,593 |
| May 7, 2026 | 17.28 | 17.88 | 17.28 | 17.80 | 17.80 | 1.83% | 2,008 |
| May 6, 2026 | 17.12 | 17.70 | 17.12 | 17.48 | 17.48 | 1.86% | 4,806 |
| May 5, 2026 | 17.12 | 17.44 | 17.12 | 17.16 | 17.16 | 0.23% | 2,085 |
| May 4, 2026 | 17.18 | 17.22 | 17.06 | 17.12 | 17.12 | -1.61% | 2,958 |
| Apr 30, 2026 | 16.66 | 17.50 | 16.40 | 17.40 | 17.40 | 6.75% | 12,573 |
| Apr 29, 2026 | 16.36 | 16.54 | 16.30 | 16.30 | 16.30 | -0.37% | 7,155 |
| Apr 28, 2026 | 16.40 | 16.52 | 16.20 | 16.36 | 16.36 | 0.37% | 5,974 |
| Apr 27, 2026 | 16.36 | 16.48 | 16.20 | 16.30 | 16.30 | 0.62% | 1,572 |
| Apr 24, 2026 | 16.22 | 16.38 | 16.14 | 16.20 | 16.20 | -0.98% | 4,878 |
| Apr 23, 2026 | 16.22 | 16.66 | 16.14 | 16.36 | 16.36 | -2.85% | 10,547 |
| Apr 22, 2026 | 16.08 | 17.16 | 16.08 | 16.84 | 16.84 | 9.35% | 14,823 |
| Apr 21, 2026 | 15.08 | 15.40 | 14.82 | 15.40 | 15.40 | 3.91% | 4,222 |
| Apr 20, 2026 | 15.00 | 15.20 | 14.82 | 14.82 | 14.82 | -1.20% | 886 |
| Apr 17, 2026 | 15.18 | 15.24 | 15.00 | 15.00 | 15.00 | - | 1,637 |
| Apr 16, 2026 | 14.92 | 15.30 | 14.92 | 15.00 | 15.00 | 0.81% | 1,828 |
| Apr 15, 2026 | 15.34 | 15.50 | 14.88 | 14.88 | 14.88 | -1.20% | 1,867 |
| Apr 14, 2026 | 15.14 | 15.40 | 15.06 | 15.06 | 15.06 | -0.53% | 1,811 |
| Apr 13, 2026 | 15.86 | 16.00 | 14.94 | 15.14 | 15.14 | -3.32% | 3,417 |
| Apr 10, 2026 | 14.80 | 15.80 | 14.52 | 15.66 | 15.66 | 7.55% | 9,493 |
| Apr 9, 2026 | 14.86 | 14.86 | 14.56 | 14.56 | 14.56 | -1.75% | 266 |
| Apr 8, 2026 | 15.78 | 15.78 | 14.74 | 14.82 | 14.82 | -3.01% | 5,631 |
| Apr 7, 2026 | 15.22 | 15.28 | 14.98 | 15.28 | 15.28 | 0.66% | 3,605 |
| Apr 2, 2026 | 14.86 | 15.20 | 14.86 | 15.18 | 15.18 | 2.29% | 2,189 |
| Apr 1, 2026 | 14.84 | 14.84 | 14.68 | 14.84 | 14.84 | 0.82% | 250 |
| Mar 31, 2026 | 14.42 | 14.86 | 14.32 | 14.72 | 14.72 | 2.08% | 10,075 |
| Mar 30, 2026 | 13.98 | 14.52 | 13.98 | 14.42 | 14.42 | 3.44% | 7,598 |
| Mar 27, 2026 | 13.96 | 14.08 | 13.62 | 13.94 | 13.94 | -0.43% | 6,472 |
| Mar 26, 2026 | 14.86 | 14.86 | 13.86 | 14.00 | 14.00 | -5.53% | 7,355 |
| Mar 25, 2026 | 14.20 | 14.82 | 14.10 | 14.82 | 14.82 | 4.07% | 4,910 |
| Mar 24, 2026 | 14.62 | 14.62 | 14.04 | 14.24 | 14.24 | -2.86% | 2,946 |
| Mar 23, 2026 | 14.40 | 15.38 | 14.20 | 14.66 | 14.66 | 0.83% | 12,460 |
| Mar 20, 2026 | 14.36 | 14.54 | 14.32 | 14.54 | 14.54 | 0.14% | 3,530 |
| Mar 19, 2026 | 14.88 | 14.88 | 14.44 | 14.52 | 14.52 | -3.07% | 3,231 |
| Mar 18, 2026 | 15.44 | 15.44 | 14.96 | 14.98 | 14.98 | -2.60% | 2,916 |