M1 Kliniken AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	18.12	18.12	17.78	17.78	17.78	-0.56%	277
Jun 18, 2026	18.36	18.44	17.80	17.88	17.88	-3.66%	2,204
Jun 17, 2026	18.46	18.84	18.38	18.56	18.56	0.54%	2,808
Jun 16, 2026	18.24	18.46	18.24	18.46	18.46	2.21%	1,356
Jun 15, 2026	17.30	18.18	17.30	18.06	18.06	3.44%	2,156
Jun 12, 2026	17.50	17.60	17.12	17.46	17.46	-1.80%	4,585
Jun 11, 2026	18.14	18.16	17.52	17.78	17.78	-1.98%	2,540
Jun 10, 2026	18.30	18.34	18.00	18.14	18.14	-0.87%	5,295
Jun 9, 2026	17.94	18.54	17.88	18.30	18.30	2.01%	4,385
Jun 8, 2026	18.20	18.38	17.58	17.94	17.94	-2.18%	12,040
Jun 5, 2026	17.70	18.58	17.70	18.34	18.34	4.80%	10,009
Jun 4, 2026	18.50	18.70	17.50	17.50	17.50	-7.21%	10,512
Jun 3, 2026	19.26	19.38	18.52	18.86	18.86	-2.18%	3,376
Jun 2, 2026	19.60	19.72	19.16	19.28	19.28	-1.53%	2,410
Jun 1, 2026	19.00	19.58	19.00	19.58	19.58	3.05%	7,050
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