M1 Kliniken AG (ETR:M12)
Germany · Delayed Price · Currency is EUR 20.65
+0.25 (1.23%)
Sep 16, 2026, 3:24 PM CET
M1 Kliniken AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 20.65 | 20.90 | 20.40 | 20.65 | - | 1.23% | 3,246 |
| Sep 15, 2026 | 20.80 | 21.20 | 20.25 | 20.40 | 20.40 | -3.32% | 8,687 |
| Sep 14, 2026 | 21.45 | 21.50 | 20.20 | 21.10 | 21.10 | -0.47% | 5,832 |
| Sep 11, 2026 | 21.35 | 21.35 | 20.60 | 21.20 | 21.20 | -0.47% | 4,810 |
| Sep 10, 2026 | 20.50 | 21.70 | 20.35 | 21.30 | 21.30 | 4.67% | 6,768 |
| Sep 9, 2026 | 20.45 | 20.75 | 20.25 | 20.35 | 20.35 | 0.49% | 8,154 |
| Sep 8, 2026 | 19.92 | 20.25 | 19.60 | 20.25 | 20.25 | 1.00% | 4,234 |
| Sep 7, 2026 | 19.80 | 20.10 | 19.72 | 20.05 | 20.05 | 1.47% | 4,323 |
| Sep 4, 2026 | 19.64 | 19.90 | 19.54 | 19.76 | 19.76 | -0.20% | 2,362 |
| Sep 3, 2026 | 19.00 | 21.00 | 18.70 | 19.80 | 19.80 | 4.21% | 20,376 |
| Sep 2, 2026 | 18.80 | 19.00 | 18.70 | 19.00 | 19.00 | - | 485 |
| Sep 1, 2026 | 18.96 | 19.00 | 18.80 | 19.00 | 19.00 | -1.04% | 438 |
| Aug 31, 2026 | 19.02 | 19.30 | 18.88 | 19.20 | 19.20 | 0.84% | 9,411 |
| Aug 28, 2026 | 18.40 | 19.30 | 18.40 | 19.04 | 19.04 | 2.15% | 5,778 |
| Aug 27, 2026 | 18.10 | 18.64 | 18.10 | 18.64 | 18.64 | 1.53% | 1,066 |
| Aug 26, 2026 | 18.20 | 18.56 | 18.10 | 18.36 | 18.36 | - | 695 |
| Aug 25, 2026 | 18.22 | 18.52 | 18.20 | 18.36 | 18.36 | 0.77% | 183 |
| Aug 24, 2026 | 18.56 | 18.56 | 18.20 | 18.22 | 18.22 | 0.11% | 1,221 |
| Aug 21, 2026 | 18.22 | 18.54 | 18.20 | 18.20 | 18.20 | - | 1,464 |
| Aug 20, 2026 | 18.20 | 18.54 | 18.20 | 18.20 | 18.20 | - | 92 |
| Aug 19, 2026 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | -1.83% | 988 |
| Aug 18, 2026 | 18.60 | 19.08 | 18.54 | 18.54 | 18.54 | -0.32% | 3,440 |
| Aug 17, 2026 | 18.24 | 18.96 | 18.24 | 18.60 | 18.60 | 0.54% | 1,306 |
| Aug 14, 2026 | 18.04 | 18.50 | 18.04 | 18.50 | 18.50 | 0.54% | 2,874 |
| Aug 13, 2026 | 18.66 | 18.80 | 17.80 | 18.40 | 18.40 | -2.85% | 1,301 |
| Aug 12, 2026 | 19.00 | 19.00 | 18.66 | 18.94 | 18.94 | -0.32% | 2,562 |
| Aug 11, 2026 | 18.80 | 19.16 | 18.80 | 19.00 | 19.00 | 1.06% | 425 |
| Aug 10, 2026 | 19.18 | 19.30 | 18.80 | 18.80 | 18.80 | -2.19% | 3,032 |
| Aug 7, 2026 | 19.06 | 19.22 | 18.76 | 19.22 | 19.22 | 2.67% | 5,373 |
| Aug 6, 2026 | 18.96 | 19.18 | 18.72 | 18.72 | 18.72 | -0.43% | 3,400 |
| Aug 5, 2026 | 18.80 | 19.00 | 18.80 | 18.80 | 18.80 | -0.42% | 6,271 |
| 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 |