M1 Kliniken AG (FRA:M12)
Germany · Delayed Price · Currency is EUR 18.68
+0.16 (0.86%)
At close: Jan 9, 2026
M1 Kliniken AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 18.40 | 18.68 | 18.40 | 18.68 | 18.68 | 0.86% | 255 |
| Jan 8, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 1.54% | - |
| Jan 7, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.65% | - |
| Jan 6, 2026 | 18.22 | 18.36 | 18.22 | 18.36 | 18.36 | 1.32% | 200 |
| Jan 5, 2026 | 18.04 | 18.12 | 18.04 | 18.12 | 18.12 | -1.63% | 300 |
| Jan 2, 2026 | 18.82 | 18.82 | 18.42 | 18.42 | 18.42 | 3.48% | 45 |
| Dec 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.45% | - |
| Dec 29, 2025 | 17.80 | 17.80 | 17.72 | 17.72 | 17.72 | -1.01% | 27 |
| Dec 23, 2025 | 17.62 | 17.90 | 17.62 | 17.90 | 17.90 | 0.56% | 146 |
| Dec 22, 2025 | 17.64 | 17.80 | 17.62 | 17.80 | 17.80 | 1.60% | 473 |
| Dec 19, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.68% | - |
| Dec 18, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.57% | - |
| Dec 17, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.57% | - |
| Dec 16, 2025 | 17.16 | 17.44 | 17.16 | 17.44 | 17.44 | -0.34% | 100 |
| Dec 15, 2025 | 17.42 | 17.50 | 17.42 | 17.50 | 17.50 | 0.23% | 1,000 |
| Dec 12, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.23% | - |
| Dec 11, 2025 | 17.82 | 17.82 | 17.50 | 17.50 | 17.50 | -1.02% | 100 |
| Dec 10, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -1.23% | - |
| Dec 9, 2025 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | 1.02% | 100 |
| Dec 8, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -2.96% | - |
| Dec 5, 2025 | 19.12 | 19.48 | 17.84 | 18.26 | 18.26 | -5.19% | 4,212 |
| Dec 4, 2025 | 18.68 | 19.26 | 18.68 | 19.26 | 19.26 | 5.82% | 438 |
| Dec 3, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.33% | - |
| Dec 2, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -1.41% | - |
| 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 |