M1 Kliniken AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	18.68	18.90	18.66	18.88	18.88	1.18%	1,169
Aug 3, 2026	18.98	19.16	18.44	18.66	18.66	-1.79%	7,254
Jul 31, 2026	18.80	19.38	18.80	19.00	19.00	0.42%	12,298
Jul 30, 2026	18.84	19.00	18.80	18.92	18.92	0.11%	1,490
Jul 29, 2026	18.10	19.00	17.90	18.90	18.90	4.88%	14,446
Jul 28, 2026	17.80	18.14	17.56	18.02	18.02	2.62%	2,005
Jul 27, 2026	17.20	17.80	17.04	17.56	17.56	2.09%	2,953
Jul 24, 2026	17.02	17.40	17.02	17.20	17.20	0.94%	6,767
Jul 23, 2026	17.16	17.40	17.02	17.04	17.04	-2.07%	3,698
Jul 22, 2026	17.66	17.66	17.26	17.40	17.40	-0.68%	3,861
Jul 21, 2026	18.10	18.10	17.06	17.52	17.52	-3.20%	12,439
Jul 20, 2026	18.40	18.46	18.10	18.10	18.10	-1.42%	1,332
Jul 17, 2026	18.36	18.66	18.10	18.36	18.36	-	4,059
Jul 16, 2026	18.04	18.62	17.86	18.36	18.36	2.57%	4,786
Jul 15, 2026	18.28	18.34	17.90	17.90	17.90	-2.61%	2,059
Jul 14, 2026	18.54	18.54	18.30	18.38	18.38	-	534
Jul 13, 2026	18.46	18.70	18.30	18.38	18.38	1.55%	2,774
Jul 10, 2026	18.90	19.28	18.00	18.10	18.10	-5.93%	6,253
Jul 9, 2026	17.90	19.34	17.50	19.24	19.24	11.58%	15,816
Jul 8, 2026	18.50	18.50	18.12	18.44	17.24	-0.97%	4,179
Jul 7, 2026	19.30	19.44	18.62	18.62	17.41	-2.10%	1,800
Jul 6, 2026	19.32	20.00	19.00	19.02	17.79	0.32%	15,534
Jul 3, 2026	18.48	18.98	18.40	18.96	17.73	3.61%	3,132
Jul 2, 2026	19.02	19.02	18.20	18.30	17.11	-1.93%	2,009
Jul 1, 2026	19.02	19.36	18.66	18.66	17.45	-3.81%	2,109
Jun 30, 2026	19.06	19.40	18.62	19.40	18.14	2.43%	5,822
Jun 29, 2026	18.60	18.94	18.42	18.94	17.71	0.21%	4,696
Jun 26, 2026	18.48	18.90	18.40	18.90	17.67	2.94%	17,843
Jun 25, 2026	17.86	18.36	17.86	18.36	17.17	2.11%	10,252
Jun 24, 2026	18.24	18.42	17.88	17.98	16.81	-1.64%	6,071
Jun 23, 2026	18.54	18.54	18.10	18.28	17.09	-0.22%	2,853
Jun 22, 2026	17.78	18.36	17.78	18.32	17.13	3.04%	5,409
Jun 19, 2026	18.12	18.12	17.78	17.78	16.63	-0.56%	277
Jun 18, 2026	18.36	18.44	17.80	17.88	16.72	-3.66%	2,204
Jun 17, 2026	18.46	18.84	18.38	18.56	17.36	0.54%	2,808
Jun 16, 2026	18.24	18.46	18.24	18.46	17.26	2.21%	1,356
Jun 15, 2026	17.30	18.18	17.30	18.06	16.89	3.44%	2,156
Jun 12, 2026	17.50	17.60	17.12	17.46	16.33	-1.80%	4,585
Jun 11, 2026	18.14	18.16	17.52	17.78	16.63	-1.98%	2,540
Jun 10, 2026	18.30	18.34	18.00	18.14	16.96	-0.87%	5,295
Jun 9, 2026	17.94	18.54	17.88	18.30	17.11	2.01%	4,385
Jun 8, 2026	18.20	18.38	17.58	17.94	16.78	-2.18%	12,040
Jun 5, 2026	17.70	18.58	17.70	18.34	17.15	4.80%	10,009
Jun 4, 2026	18.50	18.70	17.50	17.50	16.36	-7.21%	10,512
Jun 3, 2026	19.26	19.38	18.52	18.86	17.64	-2.18%	3,376
Jun 2, 2026	19.60	19.72	19.16	19.28	18.03	-1.53%	2,410
Jun 1, 2026	19.00	19.58	19.00	19.58	18.31	3.05%	7,050
May 29, 2026	18.78	19.10	18.76	19.00	17.77	-	11,451
May 28, 2026	18.88	19.00	18.72	19.00	17.77	0.64%	3,619
May 27, 2026	18.60	18.88	18.46	18.88	17.66	-0.53%	13,227