M1 Kliniken AG (FRA:M12)
Germany · Delayed Price · Currency is EUR 19.52
-0.36 (-1.81%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:M12 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.81% | 350 |
| Oct 22, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 3.43% | - |
| Oct 21, 2026 | 19.14 | 19.22 | 19.04 | 19.22 | 19.22 | -1.23% | 350 |
| Oct 20, 2026 | 19.60 | 19.84 | 19.46 | 19.46 | 19.46 | -2.11% | 296 |
| Oct 19, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.81% | - |
| Oct 16, 2026 | 20.10 | 20.10 | 19.72 | 19.72 | 19.72 | -1.65% | 20 |
| Oct 15, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.35% | 100 |
| Oct 14, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.42% | - |
| Oct 13, 2026 | 19.72 | 19.72 | 19.70 | 19.70 | 19.70 | - | 10 |
| Oct 12, 2026 | 19.72 | 19.72 | 19.70 | 19.70 | 19.70 | -1.20% | 450 |
| Oct 9, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.30% | - |
| Oct 8, 2026 | 19.82 | 20.00 | 19.82 | 20.00 | 20.00 | -0.99% | 50 |
| Oct 7, 2026 | 20.20 | 20.20 | 20.15 | 20.20 | 20.20 | - | 370 |
| Oct 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -4.04% | - |
| Oct 5, 2026 | 20.60 | 21.05 | 20.60 | 21.05 | 21.05 | -0.71% | 350 |
| Oct 2, 2026 | 20.20 | 21.20 | 20.20 | 21.20 | 21.20 | 2.17% | - |
| Oct 1, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.22% | - |
| Sep 30, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.73% | - |
| Sep 29, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 2.23% | - |
| Sep 28, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.75% | - |
| Sep 25, 2026 | 19.80 | 20.05 | 19.80 | 20.05 | 20.05 | 2.61% | - |
| Sep 24, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -2.54% | - |
| Sep 23, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.26% | 105 |
| Sep 22, 2026 | 19.94 | 19.94 | 19.80 | 19.80 | 19.80 | -1.49% | 120 |
| Sep 21, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.23% | - |
| Sep 18, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -3.55% | - |
| Sep 17, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 4.46% | - |
| Sep 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -3.12% | - |
| Sep 15, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.65% | - |
| Sep 14, 2026 | 20.85 | 21.20 | 20.85 | 21.20 | 21.20 | -0.24% | 50 |
| Sep 11, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 4.42% | - |
| Sep 10, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.25% | - |
| Sep 9, 2026 | 20.45 | 20.45 | 20.30 | 20.30 | 20.30 | 1.50% | 240 |
| Sep 8, 2026 | 19.88 | 20.05 | 19.88 | 20.00 | 20.00 | - | 625 |
| Sep 7, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | 0.40% | 1,900 |
| Sep 4, 2026 | 20.05 | 20.05 | 19.64 | 19.92 | 19.92 | -3.30% | 716 |
| Sep 3, 2026 | 18.86 | 20.80 | 18.86 | 20.60 | 20.60 | 9.69% | 965 |
| Sep 2, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.95% | - |
| Sep 1, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -2.07% | - |
| Aug 31, 2026 | 18.80 | 19.36 | 18.80 | 19.36 | 19.36 | 3.97% | 250 |
| Aug 28, 2026 | 18.48 | 18.62 | 18.48 | 18.62 | 18.62 | 2.42% | 100 |
| Aug 27, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.11% | - |
| Aug 26, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.67% | - |
| Aug 25, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -2.28% | - |
| Aug 24, 2026 | 18.00 | 18.46 | 18.00 | 18.46 | 18.46 | 2.44% | 300 |
| Aug 21, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.11% | - |
| Aug 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.75% | - |
| Aug 19, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -3.48% | - |
| Aug 18, 2026 | 18.36 | 18.98 | 18.36 | 18.98 | 18.98 | 3.49% | 25 |
| Aug 17, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.33% | - |