Maternus-Kliniken Aktiengesellschaft (ETR:MAK)
Germany · Delayed Price · Currency is EUR 1.010
+0.030 (3.06%)
May 29, 2026, 5:35 PM CET
ETR:MAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.04 | 1.04 | 0.97 | 1.01 | 1.01 | 3.06% | 90 |
| May 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -7.55% | 42 |
| May 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| May 26, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 2.97% | 388 |
| May 25, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 3.59% | 11 |
| May 22, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | -1.02% | 11 |
| May 21, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | - | 2 |
| May 20, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | 1.03% | 5 |
| May 19, 2026 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | -3.47% | 1,051 |
| May 18, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 2.02% | 85 |
| May 15, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -0.50% | 607 |
| May 14, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.02% | 7,904 |
| May 13, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | - | 22 |
| May 12, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| May 11, 2026 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | -3.43% | 114 |
| May 8, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | - | 7 |
| May 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| May 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| May 5, 2026 | 1.08 | 1.08 | 1.00 | 1.05 | 1.05 | -1.87% | 2,188 |
| May 4, 2026 | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | -0.93% | 137 |
| Apr 30, 2026 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | 8.00% | 3,002 |
| Apr 29, 2026 | 1.09 | 1.09 | 1.00 | 1.00 | 1.00 | -5.66% | 93 |
| Apr 28, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | -3.64% | 279 |
| Apr 27, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | 0.92% | 155 |
| Apr 24, 2026 | 1.09 | 1.09 | 1.04 | 1.09 | 1.09 | -1.80% | 101 |
| Apr 23, 2026 | 1.10 | 1.12 | 1.05 | 1.11 | 1.11 | - | 171 |
| Apr 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Apr 21, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | -2.63% | 33 |
| Apr 20, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -0.87% | 2 |
| Apr 17, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 352 |
| Apr 16, 2026 | 1.14 | 1.16 | 1.07 | 1.16 | 1.16 | 4.50% | 368 |
| Apr 15, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -4.31% | 4,456 |
| Apr 14, 2026 | 1.20 | 1.20 | 1.11 | 1.16 | 1.16 | -1.69% | 2,051 |
| Apr 13, 2026 | 1.16 | 1.20 | 1.12 | 1.18 | 1.18 | 3.51% | 90 |
| Apr 10, 2026 | 1.20 | 1.20 | 1.11 | 1.14 | 1.14 | -7.32% | 6,629 |
| Apr 9, 2026 | 1.40 | 1.46 | 1.21 | 1.23 | 1.23 | -10.87% | 1,564 |
| Apr 8, 2026 | 1.20 | 1.60 | 1.20 | 1.38 | 1.38 | 21.05% | 41,931 |
| Apr 7, 2026 | 1.20 | 1.20 | 1.12 | 1.14 | 1.14 | 4.59% | 740 |
| Apr 2, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 1,826 |
| Apr 1, 2026 | 1.04 | 1.07 | 1.00 | 1.07 | 1.07 | -0.93% | 3,113 |
| Mar 31, 2026 | 1.14 | 1.18 | 1.07 | 1.08 | 1.08 | -2.70% | 268 |
| Mar 30, 2026 | 1.24 | 1.24 | 1.05 | 1.11 | 1.11 | -8.26% | 4,984 |
| 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 | - | - |