Maternus-Kliniken Aktiengesellschaft (FRA:MAK)
Germany · Delayed Price · Currency is EUR 0.8750
-0.0550 (-5.91%)
Last updated: Jun 5, 2026, 4:40 PM CET
FRA:MAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | - | -5.38% | - |
| Jun 4, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.12% | - |
| Jun 3, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | - |
| Jun 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.56% | - |
| Jun 1, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.59% | - |
| May 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.03% | - |
| May 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.11% | - |
| May 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | - |
| May 26, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.13% | - |
| May 25, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | - |
| May 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | - |
| May 20, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.59% | - |
| May 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.12% | - |
| May 18, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.05% | - |
| May 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.05% | - |
| May 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.63% | - |
| May 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.94% | - |
| May 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.51% | - |
| May 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.02% | - |
| May 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | - |
| May 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.40% | - |
| May 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| May 4, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.52% | - |
| Apr 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.40% | - |
| Apr 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Apr 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Apr 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Apr 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Apr 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Apr 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Apr 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Apr 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | - |
| Apr 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Apr 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.46% | - |
| Apr 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Apr 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.70% | - |
| Apr 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -6.72% | - |
| Apr 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -11.19% | - |
| Apr 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 11.67% | - |
| Apr 8, 2026 | 1.08 | 1.20 | 1.08 | 1.20 | 1.20 | 15.38% | 993 |
| Apr 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Apr 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Apr 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Mar 31, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -8.62% | - |
| Mar 30, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.57% | - |
| Mar 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -13.18% | - |
| Mar 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.44% | - |
| Mar 25, 2026 | 1.67 | 1.67 | 1.29 | 1.35 | 1.35 | -45.12% | 4,400 |