Maternus-Kliniken Aktiengesellschaft (FRA:MAK)
Germany · Delayed Price · Currency is EUR 0.9850
-0.0850 (-7.94%)
Last updated: Dec 1, 2025, 8:06 AM CET
FRA:MAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.99 | 1.11 | 0.99 | 1.11 | 1.11 | 3.74% | 100 |
| Nov 28, 2025 | 0.98 | 1.07 | 0.98 | 1.07 | 1.07 | 7.00% | 150 |
| Nov 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | - |
| Nov 26, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 2.97% | 100 |
| Nov 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Nov 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Nov 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| Nov 20, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Nov 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Nov 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Nov 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | - |
| Nov 14, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Nov 13, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Nov 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | - |
| Nov 7, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Nov 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Nov 5, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Nov 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -5.56% | - |
| Nov 3, 2025 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 3.85% | 100 |
| Oct 31, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Oct 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Oct 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | - |
| Oct 28, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | - |
| Oct 27, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Oct 24, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Oct 23, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Oct 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Oct 20, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | - |
| Oct 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Oct 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Oct 15, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 14, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 4.95% | - |
| Oct 13, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -7.34% | - |
| Oct 10, 2025 | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | 9.00% | 900 |
| Oct 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Oct 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | - |
| Oct 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 6, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Oct 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.70% | - |
| Oct 2, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Oct 1, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Sep 29, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 26, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | - |
| Sep 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Sep 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |