Maternus-Kliniken Aktiengesellschaft (ETR:MAK)
Germany · Delayed Price · Currency is EUR 1.070
+0.060 (5.94%)
At close: Jan 23, 2026
ETR:MAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 5.94% | 1,396 |
| Jan 22, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | 2.02% | 100 |
| Jan 21, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | 1.02% | 100 |
| Jan 20, 2026 | 0.94 | 1.01 | 0.94 | 0.98 | 0.98 | -0.51% | 42 |
| Jan 19, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.01% | 100 |
| Jan 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.49% | - |
| Jan 15, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 2.54% | 310 |
| Jan 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.50% | - |
| Jan 13, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | 1.01% | 100 |
| Jan 12, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | 0.51% | 100 |
| Jan 9, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | - | 10 |
| Jan 8, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | - | 100 |
| Jan 7, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | - | 100 |
| Jan 6, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | 0.51% | 100 |
| Jan 5, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -0.51% | 100 |
| Jan 2, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -3.43% | 140 |
| Dec 30, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 7.94% | 2,200 |
| Dec 29, 2025 | 1.05 | 1.05 | 0.90 | 0.95 | 0.95 | -3.08% | 9,150 |
| Dec 23, 2025 | 0.97 | 1.05 | 0.97 | 0.98 | 0.98 | 4.28% | 7,120 |
| Dec 22, 2025 | 1.04 | 1.04 | 0.93 | 0.94 | 0.94 | -7.43% | 2,102 |
| Dec 19, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 2.02% | 1,041 |
| Dec 18, 2025 | 0.99 | 1.05 | 0.96 | 0.99 | 0.99 | 4.76% | 18,346 |
| Dec 17, 2025 | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -5.03% | 4,091 |
| Dec 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10,700 |
| Dec 15, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.05% | 100 |
| Dec 12, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -6.25% | 2,030 |
| Dec 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Dec 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Dec 9, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Dec 8, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 0.94% | 700 |
| Dec 5, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Dec 4, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | - |
| Dec 3, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -5.50% | 1,923 |
| Dec 2, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Dec 1, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 4.81% | 2,550 |
| Nov 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Nov 27, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | 0.97% | 140 |
| Nov 26, 2025 | 1.01 | 1.06 | 1.01 | 1.03 | 1.03 | 0.98% | 876 |
| Nov 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Nov 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 3 |
| Nov 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Nov 20, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Nov 19, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Nov 18, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Nov 17, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Nov 14, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -0.90% | 1,000 |
| Nov 13, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Nov 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Nov 11, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Nov 10, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | 5 |