M1 Kliniken AG (FRA:M12)
Germany · Delayed Price · Currency is EUR 15.38
+0.06 (0.39%)
Last updated: Oct 22, 2025, 9:07 AM CET
M1 Kliniken AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 100 |
| 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% | 236 |
| Oct 9, 2025 | 13.86 | 13.86 | 13.84 | 13.84 | 13.84 | - | 236 |
| 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% | 140 |
| Oct 2, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -1.83% | 361 |
| Oct 1, 2025 | 14.14 | 14.24 | 14.14 | 14.24 | 14.24 | 2.15% | 399 |
| Sep 30, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.99% | 313 |
| Sep 29, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 4.45% | 1,082 |
| Sep 26, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -1.46% | 1,182 |
| Sep 25, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -4.07% | 630 |
| Sep 24, 2025 | 14.22 | 14.26 | 14.22 | 14.26 | 14.26 | 2.30% | 1,472 |
| Sep 23, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -1.83% | 381 |
| Sep 22, 2025 | 14.62 | 14.62 | 14.20 | 14.20 | 14.20 | -0.56% | 381 |
| Sep 19, 2025 | 13.82 | 14.28 | 13.82 | 14.28 | 14.28 | 4.69% | 360 |
| Sep 18, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.29% | 150 |
| Sep 17, 2025 | 13.52 | 13.68 | 13.52 | 13.68 | 13.68 | 1.03% | 150 |
| Sep 16, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -4.78% | - |
| Sep 15, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.99% | 22 |
| Sep 12, 2025 | 13.38 | 14.22 | 13.38 | 14.08 | 14.08 | 3.83% | 220 |
| Sep 11, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.44% | 890 |
| Sep 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | 365 |
| Sep 9, 2025 | 13.82 | 14.12 | 13.82 | 13.90 | 13.90 | 0.14% | 300 |
| Sep 8, 2025 | 13.42 | 13.88 | 13.42 | 13.88 | 13.88 | 5.15% | 300 |
| Sep 5, 2025 | 13.32 | 13.32 | 13.20 | 13.20 | 13.20 | - | 180 |
| Sep 4, 2025 | 13.52 | 13.52 | 13.20 | 13.20 | 13.20 | -2.51% | 930 |
| Sep 3, 2025 | 13.32 | 13.54 | 13.32 | 13.54 | 13.54 | 2.58% | 1,850 |
| Sep 2, 2025 | 12.92 | 13.20 | 12.92 | 13.20 | 13.20 | -1.35% | 300 |
| Sep 1, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 1.67% | 220 |
| Aug 29, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -1.94% | 220 |
| Aug 28, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.90% | 220 |
| Aug 27, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.26% | 220 |
| Aug 26, 2025 | 13.62 | 13.62 | 12.88 | 12.88 | 12.88 | -8.13% | 220 |
| Aug 25, 2025 | 13.78 | 14.02 | 13.78 | 14.02 | 14.02 | 4.01% | 15 |
| Aug 22, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -1.46% | 180 |
| Aug 21, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -1.44% | 180 |
| Aug 20, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 1.61% | 180 |
| Aug 19, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.58% | 180 |
| Aug 18, 2025 | 13.86 | 13.86 | 13.74 | 13.74 | 13.74 | 1.48% | 180 |
| Aug 15, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -1.02% | 180 |