Maternus-Kliniken Aktiengesellschaft (FRA:MAK)
Germany · Delayed Price · Currency is EUR 1.010
-0.010 (-0.98%)
At close: Jan 30, 2026
FRA:MAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | -0.98% | 100 |
| Jan 29, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | -0.97% | 100 |
| Jan 28, 2026 | 0.96 | 1.03 | 0.96 | 1.03 | 1.03 | 0.98% | 100 |
| Jan 27, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | -1.92% | 100 |
| Jan 26, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 2.97% | 100 |
| Jan 23, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | - | 2,000 |
| Jan 22, 2026 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | - | 100 |
| Jan 21, 2026 | 0.94 | 1.01 | 0.94 | 1.01 | 1.01 | 7.45% | 100 |
| Jan 20, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -6.93% | - |
| Jan 19, 2026 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | -0.98% | 100 |
| Jan 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 6.81% | 100 |
| Jan 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -5.45% | - |
| Jan 14, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | -0.98% | 100 |
| Jan 13, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | - | 100 |
| Jan 12, 2026 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | - | 100 |
| Jan 9, 2026 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | - | 100 |
| Jan 8, 2026 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | - | 100 |
| Jan 7, 2026 | 0.94 | 1.02 | 0.94 | 1.02 | 1.02 | 0.99% | 100 |
| Jan 6, 2026 | 0.94 | 1.01 | 0.94 | 1.01 | 1.01 | 1.00% | 100 |
| Jan 5, 2026 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 11.11% | 100 |
| Jan 2, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -7.22% | - |
| Dec 30, 2025 | 0.91 | 0.97 | 0.91 | 0.97 | 0.97 | -3.00% | 200 |
| Dec 29, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | -4.76% | 2,100 |
| Dec 23, 2025 | 0.89 | 1.05 | 0.89 | 1.05 | 1.05 | 9.38% | 1,760 |
| Dec 22, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -6.80% | - |
| Dec 19, 2025 | 0.93 | 1.03 | 0.93 | 1.03 | 1.03 | -1.90% | 200 |
| Dec 18, 2025 | 0.90 | 1.05 | 0.90 | 1.05 | 1.05 | 1.94% | 200 |
| Dec 17, 2025 | 0.94 | 1.03 | 0.94 | 1.03 | 1.03 | 0.98% | 100 |
| Dec 16, 2025 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | 3.55% | 200 |
| Dec 15, 2025 | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | -1.50% | 150 |
| Dec 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Dec 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Dec 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Dec 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Dec 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Dec 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -5.56% | - |
| Dec 4, 2025 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 2.86% | 100 |
| Dec 3, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Dec 2, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.60% | 100 |
| 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% | - |