M1 Kliniken AG (FRA:M12)
Germany · Delayed Price · Currency is EUR 13.94
-0.14 (-0.99%)
At close: Sep 30, 2025
M1 Kliniken AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |
| 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% | - |
| Sep 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| 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% | - |
| Aug 29, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -1.94% | - |
| Aug 28, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.90% | - |
| Aug 27, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.26% | - |
| 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% | - |
| Aug 21, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -1.44% | - |
| Aug 20, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 1.61% | - |
| Aug 19, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.58% | - |
| 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% | - |
| Aug 14, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 1.18% | - |
| Aug 13, 2025 | 13.98 | 13.98 | 13.52 | 13.52 | 13.52 | -4.92% | 180 |
| Aug 12, 2025 | 13.82 | 14.22 | 13.82 | 14.22 | 14.22 | 5.96% | 80 |
| Aug 11, 2025 | 13.62 | 13.62 | 13.42 | 13.42 | 13.42 | -0.45% | 380 |
| Aug 8, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 1.81% | - |
| Aug 7, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -2.50% | - |
| Aug 6, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -2.58% | - |
| Aug 5, 2025 | 13.24 | 13.94 | 13.22 | 13.94 | 13.94 | 5.13% | 215 |
| Aug 4, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.60% | 40 |
| Aug 1, 2025 | 13.74 | 13.74 | 13.34 | 13.34 | 13.34 | -0.30% | 65 |
| Jul 31, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 2.29% | - |
| Jul 30, 2025 | 13.52 | 13.64 | 13.08 | 13.08 | 13.08 | -1.80% | 220 |
| Jul 29, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -2.35% | - |
| Jul 28, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.74% | - |
| Jul 25, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.15% | - |
| Jul 24, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -1.74% | - |
| Jul 23, 2025 | 13.80 | 13.80 | 13.78 | 13.80 | 13.80 | -0.43% | 585 |
| Jul 22, 2025 | 13.76 | 13.86 | 13.76 | 13.86 | 13.86 | -2.53% | 175 |