M1 Kliniken AG (ETR:M12)
Germany · Delayed Price · Currency is EUR 15.00
+0.02 (0.13%)
Apr 17, 2026, 5:35 PM CET
M1 Kliniken AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 15.64 | 15.64 | 15.20 | 15.38 | 15.38 | -0.90% | 1,333 |
| Mar 16, 2026 | 14.82 | 15.52 | 14.80 | 15.52 | 15.52 | 4.44% | 3,186 |
| Mar 13, 2026 | 15.20 | 15.20 | 14.80 | 14.86 | 14.86 | -2.88% | 4,615 |
| Mar 12, 2026 | 15.40 | 15.46 | 15.30 | 15.30 | 15.30 | -1.03% | 709 |
| Mar 11, 2026 | 15.88 | 15.88 | 15.44 | 15.46 | 15.46 | -2.52% | 1,382 |
| Mar 10, 2026 | 15.18 | 16.14 | 15.18 | 15.86 | 15.86 | 4.48% | 4,760 |
| Mar 9, 2026 | 15.58 | 15.58 | 15.18 | 15.18 | 15.18 | -2.32% | 5,578 |
| Mar 6, 2026 | 15.80 | 15.86 | 15.50 | 15.54 | 15.54 | -2.14% | 3,745 |
| Mar 5, 2026 | 15.94 | 16.04 | 15.76 | 15.88 | 15.88 | -0.13% | 4,996 |
| Mar 4, 2026 | 16.36 | 16.40 | 15.90 | 15.90 | 15.90 | -3.64% | 5,110 |
| Mar 3, 2026 | 17.00 | 17.00 | 16.44 | 16.50 | 16.50 | -1.79% | 4,129 |
| Mar 2, 2026 | 17.00 | 17.30 | 16.80 | 16.80 | 16.80 | -2.55% | 2,863 |
| Feb 27, 2026 | 16.38 | 17.36 | 16.38 | 17.24 | 17.24 | 5.12% | 6,875 |
| Feb 26, 2026 | 16.02 | 16.40 | 16.02 | 16.40 | 16.40 | 2.37% | 1,873 |
| Feb 25, 2026 | 16.24 | 16.54 | 16.00 | 16.02 | 16.02 | 0.12% | 2,140 |
| Feb 24, 2026 | 15.92 | 16.48 | 15.92 | 16.00 | 16.00 | -0.62% | 1,148 |
| Feb 23, 2026 | 16.00 | 16.22 | 15.98 | 16.10 | 16.10 | 0.75% | 2,711 |
| Feb 20, 2026 | 15.80 | 15.98 | 15.52 | 15.98 | 15.98 | -0.50% | 4,627 |
| Feb 19, 2026 | 16.18 | 16.18 | 15.80 | 16.06 | 16.06 | -0.74% | 2,862 |
| Feb 18, 2026 | 16.40 | 16.72 | 16.10 | 16.18 | 16.18 | -0.86% | 9,076 |
| Feb 17, 2026 | 16.20 | 16.40 | 16.18 | 16.32 | 16.32 | 0.87% | 741 |
| Feb 16, 2026 | 16.60 | 16.62 | 16.18 | 16.18 | 16.18 | -2.41% | 15,999 |
| Feb 13, 2026 | 16.46 | 16.76 | 16.44 | 16.58 | 16.58 | -0.60% | 1,964 |
| Feb 12, 2026 | 16.52 | 16.68 | 16.50 | 16.68 | 16.68 | -0.12% | 238 |
| Feb 11, 2026 | 16.80 | 16.90 | 16.50 | 16.70 | 16.70 | -0.95% | 3,498 |
| Feb 10, 2026 | 17.04 | 17.36 | 16.84 | 16.86 | 16.86 | -1.40% | 3,017 |
| Feb 9, 2026 | 17.08 | 17.26 | 16.92 | 17.10 | 17.10 | - | 9,026 |
| Feb 6, 2026 | 16.42 | 17.14 | 16.42 | 17.10 | 17.10 | 4.14% | 2,155 |
| Feb 5, 2026 | 17.04 | 17.04 | 16.42 | 16.42 | 16.42 | -4.42% | 10,947 |