Maternus-Kliniken Aktiengesellschaft (ETR:MAK)
Germany · Delayed Price · Currency is EUR 1.210
+0.050 (4.31%)
At close: Mar 27, 2026
ETR:MAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.17 | 1.26 | 1.17 | 1.21 | 1.21 | 4.31% | 5,991 |
| Mar 26, 2026 | 1.30 | 1.35 | 1.16 | 1.16 | 1.16 | -13.43% | 7,439 |
| Mar 25, 2026 | 1.83 | 1.89 | 1.30 | 1.34 | 1.34 | -31.28% | 31,512 |
| Mar 24, 2026 | 3.80 | 3.80 | 1.95 | 1.95 | 1.95 | -54.01% | 25,264 |
| Mar 23, 2026 | 0.96 | 10.90 | 0.92 | 4.24 | 4.24 | 368.51% | 25,024 |
| Mar 20, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.56% | - |
| Mar 19, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -4.26% | 2,938 |
| Mar 18, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Mar 17, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Mar 16, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | - | 10 |
| Mar 13, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | - |
| Mar 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | - |
| Mar 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | - |
| Mar 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2 |
| Mar 5, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | -0.53% | 3 |
| Mar 4, 2026 | 0.96 | 0.97 | 0.92 | 0.95 | 0.95 | 2.15% | 34 |
| Mar 3, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | -1.59% | 11,780 |
| Mar 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | - |
| Feb 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 26, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 1.06% | 3 |
| Feb 25, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Feb 24, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | -1.05% | 25 |
| Feb 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | - |
| Feb 20, 2026 | 0.95 | 1.00 | 0.95 | 0.97 | 0.97 | -2.02% | 140 |
| Feb 19, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | - | 2 |
| Feb 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.21% | 1,200 |
| Feb 17, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | - | 2 |
| Feb 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | - |
| Feb 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | - |
| Feb 12, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Feb 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | - |
| Feb 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.53% | - |
| Feb 6, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 6.74% | 25 |
| Feb 5, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -7.77% | 1 |
| Feb 4, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | - | 5 |
| Feb 3, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Feb 2, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -4.46% | 127 |
| Jan 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 29, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 27, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | -1.94% | 3,053 |
| Jan 26, 2026 | 1.01 | 1.06 | 1.00 | 1.03 | 1.03 | -3.74% | 3,976 |
| 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 |