Maternus-Kliniken Aktiengesellschaft (ETR:MAK)
Germany · Delayed Price · Currency is EUR 1.180
-0.010 (-0.84%)
Aug 28, 2025, 5:36 PM CET
ETR:MAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 2,412 |
| Aug 27, 2025 | 1.16 | 1.19 | 1.12 | 1.19 | 1.19 | -7.75% | 2,412 |
| Aug 26, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 0.78% | 100 |
| Aug 25, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -2.29% | 500 |
| Aug 22, 2025 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 7.38% | 2,417 |
| Aug 21, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.94% | 2,600 |
| Aug 20, 2025 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 4.96% | 2,600 |
| Aug 19, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | - | 2,150 |
| Aug 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 2,000 |
| Aug 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.94% | 2,000 |
| Aug 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Aug 13, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -3.05% | 2,000 |
| Aug 12, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 2,531 |
| Aug 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 2,531 |
| Aug 8, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | -2.26% | 2,531 |
| Aug 7, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | 6 |
| Aug 6, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 6 |
| Aug 5, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 6 |
| Aug 4, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 6 |
| 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 |