Maternus-Kliniken Aktiengesellschaft (ETR:MAK)
Germany · Delayed Price · Currency is EUR 1.310
0.00 (0.00%)
Aug 1, 2025, 5:36 PM CET
ETR:MAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 6 |
| Jul 31, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jul 30, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 6 |
| Jul 29, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | - | 6 |
| Jul 28, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 0.77% | 511 |
| Jul 25, 2025 | 1.37 | 1.39 | 1.30 | 1.30 | 1.30 | -2.26% | 2,966 |
| Jul 24, 2025 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | 9.92% | 2,612 |
| Jul 23, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | 5,135 |
| Jul 22, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 7.27% | 5,135 |
| Jul 21, 2025 | 1.05 | 1.11 | 1.01 | 1.10 | 1.10 | 5.77% | 3,669 |
| Jul 18, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | 0.97% | 1,433 |
| Jul 17, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.10% | 253 |
| Jul 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 15, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -9.26% | 253 |
| Jul 14, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -3.57% | 11 |
| Jul 11, 2025 | 1.11 | 1.14 | 1.06 | 1.12 | 1.12 | 0.90% | 2,557 |
| Jul 10, 2025 | 1.32 | 1.32 | 1.00 | 1.11 | 1.11 | -19.57% | 19,237 |
| Jul 9, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.99% | 2,000 |
| Jul 8, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.60% | 2,000 |
| Jul 7, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 2,000 |
| Jul 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 2,000 |
| Jul 3, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | 2,000 |
| Jul 2, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 2,000 |
| Jul 1, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | 2,000 |
| Jun 30, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 2,000 |
| Jun 27, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | -1.36% | 2,000 |
| Jun 26, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 2,434 |
| Jun 25, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | 2,434 |
| Jun 24, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 2,434 |
| Jun 23, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | 2,434 |
| Jun 20, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 2,434 |
| Jun 19, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 2,434 |
| Jun 18, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 2,434 |
| Jun 17, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 2,434 |
| Jun 16, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 2,434 |
| Jun 13, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 2,434 |
| Jun 12, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -5.16% | 2,434 |
| Jun 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 992 |
| Jun 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Jun 9, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | - | 992 |
| Jun 6, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 250 |
| Jun 5, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 250 |
| Jun 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 250 |
| Jun 3, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 250 |
| Jun 2, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 250 |
| May 30, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 250 |
| May 29, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 250 |
| May 28, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 250 |
| May 27, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | 250 |
| May 26, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.25% | 250 |