M1 Kliniken AG (FRA:M12)
Germany · Delayed Price · Currency is EUR 18.50
+1.08 (6.20%)
Last updated: Dec 1, 2025, 10:32 AM CET
M1 Kliniken AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 18.06 | 18.50 | 18.06 | 18.40 | 18.40 | 5.63% | 450 |
| Nov 28, 2025 | 17.32 | 17.42 | 17.32 | 17.42 | 17.42 | 0.93% | 70 |
| Nov 27, 2025 | 16.68 | 17.26 | 16.68 | 17.26 | 17.26 | 0.47% | 580 |
| Nov 26, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.94% | - |
| Nov 25, 2025 | 16.22 | 17.02 | 16.22 | 17.02 | 17.02 | 7.18% | - |
| Nov 24, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -1.73% | - |
| Nov 21, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -2.06% | - |
| Nov 20, 2025 | 16.04 | 16.50 | 16.04 | 16.50 | 16.50 | 4.04% | 166 |
| Nov 19, 2025 | 15.82 | 15.86 | 15.82 | 15.86 | 15.86 | 2.45% | 350 |
| Nov 18, 2025 | 15.28 | 15.48 | 15.28 | 15.48 | 15.48 | 0.78% | 100 |
| Nov 17, 2025 | 14.64 | 15.44 | 14.64 | 15.36 | 15.36 | 6.96% | 682 |
| Nov 14, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.97% | - |
| Nov 13, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.41% | - |
| Nov 12, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -1.89% | - |
| Nov 11, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 3.34% | - |
| Nov 10, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - | - |
| Nov 7, 2025 | 14.24 | 14.36 | 14.24 | 14.36 | 14.36 | -1.37% | 500 |
| Nov 6, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.69% | - |
| Nov 5, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -3.60% | - |
| Nov 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.97% | - |
| Nov 3, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.76% | - |
| Oct 31, 2025 | 14.90 | 15.74 | 14.90 | 15.74 | 15.74 | 3.28% | 21 |
| Oct 30, 2025 | 14.48 | 15.24 | 14.48 | 15.24 | 15.24 | 4.81% | - |
| Oct 29, 2025 | 14.60 | 14.60 | 14.54 | 14.54 | 14.54 | - | 180 |
| Oct 28, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 2.11% | - |
| Oct 27, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -1.52% | 21 |
| Oct 24, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -2.56% | - |
| Oct 23, 2025 | 14.90 | 14.90 | 14.84 | 14.84 | 14.84 | - | 300 |
| Oct 22, 2025 | 15.38 | 15.38 | 14.84 | 14.84 | 14.84 | -3.13% | 300 |
| Oct 21, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.13% | - |
| Oct 20, 2025 | 15.54 | 15.54 | 15.30 | 15.30 | 15.30 | -2.42% | 100 |
| Oct 17, 2025 | 15.00 | 15.68 | 15.00 | 15.68 | 15.68 | -2.00% | 180 |
| Oct 16, 2025 | 14.50 | 16.00 | 14.50 | 16.00 | 16.00 | 8.70% | 21 |
| Oct 15, 2025 | 14.96 | 14.96 | 14.72 | 14.72 | 14.72 | -3.66% | 350 |
| Oct 14, 2025 | 15.34 | 15.34 | 15.18 | 15.28 | 15.28 | -2.18% | 1,694 |
| Oct 13, 2025 | 14.62 | 15.62 | 14.62 | 15.62 | 15.62 | 10.16% | 464 |
| Oct 10, 2025 | 14.34 | 14.34 | 14.18 | 14.18 | 14.18 | 2.46% | - |
| Oct 9, 2025 | 13.86 | 13.86 | 13.84 | 13.84 | 13.84 | - | - |
| Oct 8, 2025 | 13.86 | 14.06 | 13.84 | 13.84 | 13.84 | - | 236 |
| Oct 7, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -2.95% | - |
| Oct 6, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 1.42% | 22 |
| Oct 3, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.57% | - |
| Oct 2, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -1.83% | - |
| Oct 1, 2025 | 14.14 | 14.24 | 14.14 | 14.24 | 14.24 | 2.15% | 50 |
| Sep 30, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.99% | - |
| Sep 29, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 4.45% | - |
| Sep 26, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -1.46% | - |
| Sep 25, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -4.07% | - |
| Sep 24, 2025 | 14.22 | 14.26 | 14.22 | 14.26 | 14.26 | 2.30% | 1,450 |
| Sep 23, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -1.83% | - |