Skip to main content
logo
M1 Kliniken AG (ETR:M12)
Germany flag Germany · Delayed Price · Currency is EUR
17.36
-0.44 (-2.47%)
May 8, 2026, 5:35 PM CET

M1 Kliniken AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202617.4617.6817.3217.3617.36-2.47%2,593
May 7, 202617.2817.8817.2817.8017.801.83%2,008
May 6, 202617.1217.7017.1217.4817.481.86%4,806
May 5, 202617.1217.4417.1217.1617.160.23%2,085
May 4, 202617.1817.2217.0617.1217.12-1.61%2,958
Apr 30, 202616.6617.5016.4017.4017.406.75%12,573
Apr 29, 202616.3616.5416.3016.3016.30-0.37%7,155
Apr 28, 202616.4016.5216.2016.3616.360.37%5,974
Apr 27, 202616.3616.4816.2016.3016.300.62%1,572
Apr 24, 202616.2216.3816.1416.2016.20-0.98%4,878
Apr 23, 202616.2216.6616.1416.3616.36-2.85%10,547
Apr 22, 202616.0817.1616.0816.8416.849.35%14,823
Apr 21, 202615.0815.4014.8215.4015.403.91%4,222
Apr 20, 202615.0015.2014.8214.8214.82-1.20%886
Apr 17, 202615.1815.2415.0015.0015.00-1,637
Apr 16, 202614.9215.3014.9215.0015.000.81%1,828
Apr 15, 202615.3415.5014.8814.8814.88-1.20%1,867
Apr 14, 202615.1415.4015.0615.0615.06-0.53%1,811
Apr 13, 202615.8616.0014.9415.1415.14-3.32%3,417
Apr 10, 202614.8015.8014.5215.6615.667.55%9,493
Apr 9, 202614.8614.8614.5614.5614.56-1.75%266
Apr 8, 202615.7815.7814.7414.8214.82-3.01%5,631
Apr 7, 202615.2215.2814.9815.2815.280.66%3,605
Apr 2, 202614.8615.2014.8615.1815.182.29%2,189
Apr 1, 202614.8414.8414.6814.8414.840.82%250
Mar 31, 202614.4214.8614.3214.7214.722.08%10,075
Mar 30, 202613.9814.5213.9814.4214.423.44%7,598
Mar 27, 202613.9614.0813.6213.9413.94-0.43%6,472
Mar 26, 202614.8614.8613.8614.0014.00-5.53%7,355
Mar 25, 202614.2014.8214.1014.8214.824.07%4,910
Mar 24, 202614.6214.6214.0414.2414.24-2.86%2,946
Mar 23, 202614.4015.3814.2014.6614.660.83%12,460
Mar 20, 202614.3614.5414.3214.5414.540.14%3,530
Mar 19, 202614.8814.8814.4414.5214.52-3.07%3,231
Mar 18, 202615.4415.4414.9614.9814.98-2.60%2,916
Mar 17, 202615.6415.6415.2015.3815.38-0.90%1,333
Mar 16, 202614.8215.5214.8015.5215.524.44%3,186
Mar 13, 202615.2015.2014.8014.8614.86-2.88%4,615
Mar 12, 202615.4015.4615.3015.3015.30-1.03%709
Mar 11, 202615.8815.8815.4415.4615.46-2.52%1,382
Mar 10, 202615.1816.1415.1815.8615.864.48%4,760
Mar 9, 202615.5815.5815.1815.1815.18-2.32%5,578
Mar 6, 202615.8015.8615.5015.5415.54-2.14%3,745
Mar 5, 202615.9416.0415.7615.8815.88-0.13%4,996
Mar 4, 202616.3616.4015.9015.9015.90-3.64%5,110
Mar 3, 202617.0017.0016.4416.5016.50-1.79%4,129
Mar 2, 202617.0017.3016.8016.8016.80-2.55%2,863
Feb 27, 202616.3817.3616.3817.2417.245.12%6,875
Feb 26, 202616.0216.4016.0216.4016.402.37%1,873
Feb 25, 202616.2416.5416.0016.0216.020.12%2,140