M1 Kliniken AG (FRA:M12)
Germany · Delayed Price · Currency is EUR 13.88
-0.74 (-5.06%)
At close: Mar 27, 2026
FRA:M12 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -5.06% | - |
| Mar 26, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 3.39% | - |
| Mar 25, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -2.48% | - |
| Mar 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.54% | - |
| Mar 23, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 1.85% | - |
| Mar 20, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -4.76% | - |
| Mar 19, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -2.39% | - |
| Mar 18, 2026 | 15.16 | 15.16 | 15.08 | 15.08 | 15.08 | -1.82% | 180 |
| Mar 17, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 4.35% | - |
| Mar 16, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.68% | - |
| Mar 13, 2026 | 15.08 | 15.08 | 14.62 | 14.62 | 14.62 | -4.32% | 454 |
| Mar 12, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -2.05% | - |
| Mar 11, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| Mar 10, 2026 | 15.32 | 16.00 | 15.32 | 16.00 | 16.00 | 3.63% | 45 |
| Mar 9, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -2.03% | - |
| Mar 6, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.38% | - |
| Mar 5, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Mar 4, 2026 | 16.36 | 16.36 | 16.00 | 16.00 | 16.00 | -3.26% | 950 |
| Mar 3, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -2.13% | - |
| Mar 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.96% | - |
| Feb 27, 2026 | 16.20 | 16.74 | 16.20 | 16.74 | 16.74 | 5.68% | 150 |
| Feb 26, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -1.86% | - |
| Feb 25, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 1.38% | - |
| Feb 24, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.89% | 130 |
| Feb 23, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.75% | - |
| Feb 20, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.33% | - |
| Feb 19, 2026 | 16.00 | 16.28 | 16.00 | 16.28 | 16.28 | 0.87% | 440 |
| Feb 18, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.25% | - |
| Feb 17, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -1.70% | - |
| Feb 16, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.36% | - |
| Feb 13, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.36% | - |
| Feb 12, 2026 | 16.56 | 16.56 | 16.46 | 16.46 | 16.46 | -3.86% | 150 |
| Feb 11, 2026 | 16.70 | 17.12 | 16.70 | 17.12 | 17.12 | 1.18% | 75 |
| Feb 10, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.24% | - |
| Feb 9, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 3.41% | - |
| Feb 6, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -3.19% | - |
| Feb 5, 2026 | 16.78 | 16.94 | 16.78 | 16.94 | 16.94 | -1.05% | 127 |
| Feb 4, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -3.71% | - |
| Feb 3, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 2.77% | 300 |
| Feb 2, 2026 | 18.18 | 18.18 | 17.30 | 17.30 | 17.30 | 3.35% | 100 |
| Jan 30, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -1.53% | - |
| Jan 29, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.12% | - |
| Jan 28, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.12% | - |
| Jan 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.47% | - |
| Jan 26, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.71% | - |
| Jan 23, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.24% | - |
| Jan 22, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.24% | - |
| Jan 21, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.93% | - |
| Jan 20, 2026 | 17.18 | 17.18 | 17.12 | 17.12 | 17.12 | - | 120 |
| Jan 19, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.58% | 800 |