Maternus-Kliniken Aktiengesellschaft (FRA:MAK)
Germany · Delayed Price · Currency is EUR 1.110
+0.050 (4.72%)
At close: Sep 9, 2025
FRA:MAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | 4.72% | 1,050 |
| Sep 8, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | -2.75% | 1,050 |
| Sep 5, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | - | 0.93% | 1,050 |
| Sep 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | - | - |
| Sep 3, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | -0.92% | 1,050 |
| Sep 2, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | - | -1.80% | - |
| Sep 1, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | -1.77% | 1,050 |
| Aug 29, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | 1,050 |
| Aug 28, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | -6.61% | 1,050 |
| Aug 27, 2025 | 1.09 | 1.21 | 1.09 | 1.21 | - | -3.97% | 1,050 |
| Aug 26, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | - | -3.82% | 100 |
| Aug 25, 2025 | 1.26 | 1.31 | 1.26 | 1.31 | - | 12.93% | 100 |
| Aug 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | -0.85% | 150 |
| Aug 21, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | 2.63% | 150 |
| Aug 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | -4.20% | 150 |
| Aug 19, 2025 | 1.14 | 1.19 | 1.14 | 1.19 | - | -4.80% | 150 |
| Aug 18, 2025 | 1.15 | 1.25 | 1.15 | 1.25 | - | 0.81% | 200 |
| Aug 15, 2025 | 1.13 | 1.24 | 1.13 | 1.24 | - | 2.48% | 500 |
| Aug 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | -4.72% | 300 |
| Aug 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | 0.79% | 300 |
| Aug 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | - |
| Aug 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | -2.33% | 300 |
| Aug 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | 2.38% | 300 |
| Aug 7, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | -1.56% | 300 |
| Aug 6, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | - | 300 |
| Aug 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | 2.40% | 300 |
| Aug 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | 0.81% | 300 |
| Aug 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | - | 300 |
| Jul 31, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | -3.88% | - |
| Jul 30, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | - | 300 |
| Jul 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1.57% | 300 |
| Jul 28, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | 3.25% | 300 |
| Jul 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | 6.03% | 300 |
| Jul 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | 7.41% | - |
| Jul 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | 2.86% | 300 |
| Jul 22, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | - | 5.53% | 300 |
| Jul 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | -1.49% | 1,110 |
| Jul 18, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | 1,110 |
| Jul 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | 1,110 |
| Jul 16, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | 1,110 |
| Jul 15, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | -2.88% | 1,110 |
| Jul 14, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | -3.70% | 1,110 |
| Jul 11, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | - | -0.92% | 1,110 |
| Jul 10, 2025 | 1.30 | 1.30 | 1.09 | 1.09 | - | -16.15% | 1 |
| Jul 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | - |
| Jul 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | 0.78% | - |
| Jul 7, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | -0.77% | 937 |
| Jul 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | -2.99% | 937 |
| Jul 3, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | - | 937 |
| Jul 2, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | 3.88% | - |