Skip to main content
logo
M1 Kliniken AG (FRA:M12)
Germany flag Germany · Delayed Price · Currency is EUR
16.74
-0.26 (-1.53%)
At close: Jan 30, 2026

M1 Kliniken AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202616.7416.7416.7416.7416.74-1.53%-
Jan 29, 202617.0017.0017.0017.0017.00-0.12%-
Jan 28, 202617.0217.0217.0217.0217.020.12%-
Jan 27, 202617.0017.0017.0017.0017.00-0.47%-
Jan 26, 202617.0817.0817.0817.0817.080.71%-
Jan 23, 202616.9616.9616.9616.9616.960.24%-
Jan 22, 202616.9216.9216.9216.9216.92-0.24%-
Jan 21, 202616.9616.9616.9616.9616.96-0.93%-
Jan 20, 202617.1817.1817.1217.1217.12-120
Jan 19, 202617.1217.1217.1217.1217.12-0.58%800
Jan 16, 202617.2217.2217.2217.2217.22-2.60%-
Jan 15, 202617.5217.6817.5217.6817.680.91%114
Jan 14, 202617.6017.7017.5217.5217.52-5.81%600
Jan 13, 202618.6018.6018.6018.6018.600.11%-
Jan 12, 202618.5818.5818.5818.5818.58-0.54%-
Jan 9, 202618.4018.6818.4018.6818.680.86%255
Jan 8, 202618.5218.5218.5218.5218.521.54%-
Jan 7, 202618.2418.2418.2418.2418.24-0.65%-
Jan 6, 202618.2218.3618.2218.3618.361.32%200
Jan 5, 202618.0418.1218.0418.1218.12-1.63%300
Jan 2, 202618.8218.8218.4218.4218.423.48%45
Dec 30, 202517.8017.8017.8017.8017.800.45%-
Dec 29, 202517.8017.8017.7217.7217.72-1.01%27
Dec 23, 202517.6217.9017.6217.9017.900.56%146
Dec 22, 202517.6417.8017.6217.8017.801.60%473
Dec 19, 202517.5217.5217.5217.5217.52-0.68%-
Dec 18, 202517.6417.6417.6417.6417.640.57%-
Dec 17, 202517.5417.5417.5417.5417.540.57%-
Dec 16, 202517.1617.4417.1617.4417.44-0.34%100
Dec 15, 202517.4217.5017.4217.5017.500.23%1,000
Dec 12, 202517.4617.4617.4617.4617.46-0.23%-
Dec 11, 202517.8217.8217.5017.5017.50-1.02%100
Dec 10, 202517.6817.6817.6817.6817.68-1.23%-
Dec 9, 202517.7017.9017.7017.9017.901.02%100
Dec 8, 202517.7217.7217.7217.7217.72-2.96%-
Dec 5, 202519.1219.4817.8418.2618.26-5.19%4,212
Dec 4, 202518.6819.2618.6819.2619.265.82%438
Dec 3, 202518.2018.2018.2018.2018.200.33%-
Dec 2, 202518.1418.1418.1418.1418.14-1.41%-
Dec 1, 202518.0618.5018.0618.4018.405.63%450
Nov 28, 202517.3217.4217.3217.4217.420.93%70
Nov 27, 202516.6817.2616.6817.2617.260.47%580
Nov 26, 202517.1817.1817.1817.1817.180.94%-
Nov 25, 202516.2217.0216.2217.0217.027.18%-
Nov 24, 202515.8815.8815.8815.8815.88-1.73%-
Nov 21, 202516.1616.1616.1616.1616.16-2.06%-
Nov 20, 202516.0416.5016.0416.5016.504.04%166
Nov 19, 202515.8215.8615.8215.8615.862.45%350
Nov 18, 202515.2815.4815.2815.4815.480.78%100
Nov 17, 202514.6415.4414.6415.3615.366.96%682