M1 Kliniken AG (FRA:M12)
Germany · Delayed Price · Currency is EUR 13.90
+0.02 (0.14%)
At close: Sep 9, 2025
M1 Kliniken AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 13.82 | 14.12 | 13.82 | 13.90 | - | 0.14% | 600 |
| Sep 8, 2025 | 13.42 | 13.88 | 13.42 | 13.88 | - | 5.15% | 300 |
| Sep 5, 2025 | 13.32 | 13.32 | 13.20 | 13.20 | - | - | 180 |
| Sep 4, 2025 | 13.52 | 13.52 | 13.20 | 13.20 | - | -2.51% | 930 |
| Sep 3, 2025 | 13.32 | 13.54 | 13.32 | 13.54 | - | 2.58% | 1,850 |
| Sep 2, 2025 | 12.92 | 13.20 | 12.92 | 13.20 | - | -1.35% | 300 |
| Sep 1, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | - | 1.67% | 220 |
| Aug 29, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | - | -1.94% | 220 |
| Aug 28, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | - | 0.90% | 220 |
| Aug 27, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | 3.26% | 220 |
| Aug 26, 2025 | 13.62 | 13.62 | 12.88 | 12.88 | - | -8.13% | 220 |
| Aug 25, 2025 | 13.78 | 14.02 | 13.78 | 14.02 | - | 4.01% | 15 |
| Aug 22, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | - | -1.46% | 180 |
| Aug 21, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | - | -1.44% | 180 |
| Aug 20, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | - | 1.61% | 180 |
| Aug 19, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | - | -0.58% | 180 |
| Aug 18, 2025 | 13.86 | 13.86 | 13.74 | 13.74 | - | 1.48% | 180 |
| Aug 15, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | - | -1.02% | 180 |
| Aug 14, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | - | 1.18% | 180 |
| Aug 13, 2025 | 13.98 | 13.98 | 13.52 | 13.52 | - | -4.92% | 180 |
| Aug 12, 2025 | 13.82 | 14.22 | 13.82 | 14.22 | - | 5.96% | 80 |
| Aug 11, 2025 | 13.62 | 13.62 | 13.42 | 13.42 | - | -0.45% | 380 |
| Aug 8, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | - | 1.81% | 215 |
| Aug 7, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | - | -2.50% | 215 |
| Aug 6, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | - | -2.58% | 215 |
| Aug 5, 2025 | 13.24 | 13.94 | 13.22 | 13.94 | - | 5.13% | 215 |
| Aug 4, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | - | -0.60% | 40 |
| Aug 1, 2025 | 13.74 | 13.74 | 13.34 | 13.34 | - | -0.30% | 65 |
| Jul 31, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | - | 2.29% | - |
| Jul 30, 2025 | 13.52 | 13.64 | 13.08 | 13.08 | - | -1.80% | 220 |
| Jul 29, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | - | -2.35% | 585 |
| Jul 28, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | - | 0.74% | 585 |
| Jul 25, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | - | -0.15% | 585 |
| Jul 24, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | - | -1.74% | - |
| Jul 23, 2025 | 13.80 | 13.80 | 13.78 | 13.80 | - | -0.43% | 585 |
| Jul 22, 2025 | 13.76 | 13.86 | 13.76 | 13.86 | - | -2.53% | 175 |
| Jul 21, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | - | 0.28% | 130 |
| Jul 18, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | - | 2.31% | 130 |
| Jul 17, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | - | -4.41% | 130 |
| Jul 16, 2025 | 14.38 | 14.50 | 14.38 | 14.50 | - | - | 130 |
| Jul 15, 2025 | 14.24 | 14.50 | 14.24 | 14.50 | - | -0.14% | 250 |
| Jul 14, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | - | 0.97% | 350 |
| Jul 11, 2025 | 14.18 | 14.38 | 14.18 | 14.38 | - | -1.51% | 350 |
| Jul 10, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | 0.97% | 355 |
| Jul 9, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | - | -2.69% | - |
| Jul 8, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | - | 0.54% | 355 |
| Jul 7, 2025 | 14.64 | 14.78 | 14.64 | 14.78 | - | 1.23% | 355 |
| Jul 4, 2025 | 14.76 | 14.76 | 14.60 | 14.60 | - | -2.93% | 75 |
| Jul 3, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | - | 3.58% | - |
| Jul 2, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | - | -2.42% | - |