M1 Kliniken AG M12
XETR · Germany · Health Services
€20.35-0.35 (-1.69%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €20.35 | -1.69% | €20.75 | €20.75 | €20.10 | 1.00K |
| 2026-09-30 | €20.70 | +0.49% | €20.85 | €21.05 | €20.45 | 2.02K |
| 2026-09-29 | €20.60 | +0.49% | €20.70 | €21.05 | €20.40 | 4.13K |
| 2026-09-28 | €20.50 | +1.74% | €20.20 | €20.80 | €19.86 | 2.88K |
| 2026-09-25 | €20.15 | +0.50% | €20.15 | €20.50 | €20.00 | 884 |
| 2026-09-24 | €20.05 | +1.67% | €19.58 | €20.05 | €19.52 | 1.00K |
| 2026-09-23 | €19.72 | -0.30% | €19.98 | €20.50 | €19.50 | 13.18K |
| 2026-09-22 | €19.78 | -0.30% | €19.94 | €20.05 | €19.52 | 2.46K |
| 2026-09-21 | €19.84 | -0.20% | €19.98 | €20.15 | €19.84 | 3.36K |
| 2026-09-18 | €19.88 | -3.50% | €20.70 | €20.70 | €19.88 | 4.62K |
| 2026-09-17 | €20.60 | -3.29% | €21.30 | €21.30 | €20.45 | 2.20K |
| 2026-09-16 | €21.30 | +4.41% | €20.65 | €21.30 | €20.40 | 4.70K |
| 2026-09-15 | €20.40 | -3.32% | €20.80 | €21.20 | €20.25 | 8.69K |
| 2026-09-14 | €21.10 | -0.47% | €21.45 | €21.50 | €20.20 | 5.83K |
| 2026-09-11 | €21.20 | -0.47% | €21.35 | €21.35 | €20.60 | 4.81K |
| 2026-09-10 | €21.30 | +4.67% | €20.50 | €21.70 | €20.35 | 6.77K |
| 2026-09-09 | €20.35 | +0.49% | €20.45 | €20.75 | €20.25 | 8.15K |
| 2026-09-08 | €20.25 | +1.00% | €19.92 | €20.25 | €19.60 | 4.23K |
| 2026-09-07 | €20.05 | +1.47% | €19.80 | €20.10 | €19.72 | 4.32K |
| 2026-09-04 | €19.76 | -0.20% | €19.64 | €19.90 | €19.54 | 2.36K |
| 2026-09-03 | €19.80 | +4.21% | €19.00 | €21.00 | €18.70 | 20.38K |
| 2026-09-02 | €19.00 | 0.00% | €18.80 | €19.00 | €18.70 | 485 |
| 2026-09-01 | €19.00 | -1.04% | €18.96 | €19.00 | €18.80 | 438 |
| 2026-08-31 | €19.20 | +0.84% | €19.02 | €19.30 | €18.88 | 9.41K |
| 2026-08-28 | €19.04 | +2.15% | €18.40 | €19.30 | €18.40 | 5.78K |
| 2026-08-27 | €18.64 | +1.53% | €18.10 | €18.64 | €18.10 | 1.07K |
| 2026-08-26 | €18.36 | 0.00% | €18.20 | €18.56 | €18.10 | 695 |
| 2026-08-25 | €18.36 | +0.77% | €18.22 | €18.52 | €18.20 | 183 |
| 2026-08-24 | €18.22 | +0.11% | €18.56 | €18.56 | €18.20 | 1.22K |
| 2026-08-21 | €18.20 | 0.00% | €18.22 | €18.54 | €18.20 | 1.46K |
| 2026-08-20 | €18.20 | 0.00% | €18.20 | €18.54 | €18.20 | 92 |
| 2026-08-19 | €18.20 | -1.83% | €18.50 | €18.50 | €18.20 | 988 |
| 2026-08-18 | €18.54 | -0.32% | €18.60 | €19.08 | €18.54 | 3.44K |
| 2026-08-17 | €18.60 | +0.54% | €18.24 | €18.96 | €18.24 | 1.31K |
| 2026-08-14 | €18.50 | +0.54% | €18.04 | €18.50 | €18.04 | 2.87K |
| 2026-08-13 | €18.40 | -2.85% | €18.66 | €18.80 | €17.80 | 1.30K |
| 2026-08-12 | €18.94 | -0.32% | €19.00 | €19.00 | €18.66 | 2.56K |
| 2026-08-11 | €19.00 | +1.06% | €18.80 | €19.16 | €18.80 | 425 |
| 2026-08-10 | €18.80 | -2.19% | €19.18 | €19.30 | €18.80 | 3.03K |
| 2026-08-07 | €19.22 | +2.67% | €19.06 | €19.22 | €18.76 | 5.37K |
| 2026-08-06 | €18.72 | -0.43% | €18.96 | €19.18 | €18.72 | 3.40K |
| 2026-08-05 | €18.80 | -0.42% | €18.80 | €19.00 | €18.80 | 6.27K |
| 2026-08-04 | €18.88 | +1.18% | €18.68 | €18.90 | €18.66 | 1.17K |
| 2026-08-03 | €18.66 | -1.79% | €18.98 | €19.16 | €18.44 | 7.25K |
| 2026-07-31 | €19.00 | +0.42% | €18.80 | €19.38 | €18.80 | 12.30K |
| 2026-07-30 | €18.92 | +0.11% | €18.84 | €19.00 | €18.80 | 1.49K |
| 2026-07-29 | €18.90 | +4.88% | €18.10 | €19.00 | €17.90 | 16.67K |
| 2026-07-28 | €18.02 | +2.62% | €17.80 | €18.14 | €17.56 | 2.01K |
| 2026-07-27 | €17.56 | +2.09% | €17.20 | €17.80 | €17.04 | 2.95K |
| 2026-07-24 | €17.20 | +0.94% | €17.02 | €17.40 | €17.02 | 6.77K |
| 2026-07-23 | €17.04 | -2.07% | €17.16 | €17.40 | €17.02 | 6.99K |
| 2026-07-22 | €17.40 | -0.68% | €17.66 | €17.66 | €17.26 | 3.86K |
| 2026-07-21 | €17.52 | -3.20% | €18.10 | €18.10 | €17.06 | 12.44K |
| 2026-07-20 | €18.10 | -1.42% | €18.40 | €18.46 | €18.10 | 1.33K |
| 2026-07-17 | €18.36 | 0.00% | €18.36 | €18.66 | €18.10 | 4.06K |
| 2026-07-16 | €18.36 | +2.57% | €18.04 | €18.62 | €17.86 | 4.79K |
| 2026-07-15 | €17.90 | -2.61% | €18.28 | €18.34 | €17.90 | 2.06K |
| 2026-07-14 | €18.38 | 0.00% | €18.54 | €18.54 | €18.30 | 534 |
| 2026-07-13 | €18.38 | +1.55% | €18.46 | €18.70 | €18.30 | 2.77K |
| 2026-07-10 | €18.10 | -5.93% | €18.90 | €19.28 | €18.00 | 6.25K |
| 2026-07-09 | €19.24 | +4.34% | €17.90 | €19.34 | €17.50 | 15.82K |
| 2026-07-08 | €18.44 | -0.97% | €18.50 | €18.50 | €18.12 | 4.18K |
| 2026-07-07 | €18.62 | -2.10% | €19.30 | €19.44 | €18.62 | 1.80K |
| 2026-07-06 | €19.02 | +0.32% | €19.32 | €20.00 | €19.00 | 15.53K |
| 2026-07-03 | €18.96 | +3.61% | €18.48 | €18.98 | €18.40 | 3.13K |
| 2026-07-02 | €18.30 | -1.93% | €19.02 | €19.02 | €18.20 | 2.01K |
| 2026-07-01 | €18.66 | -3.81% | €19.02 | €19.36 | €18.66 | 0 |
| 2026-06-30 | €19.40 | +2.43% | €19.06 | €19.40 | €18.62 | 5.82K |
| 2026-06-29 | €18.94 | +0.21% | €18.60 | €18.94 | €18.42 | 4.70K |
| 2026-06-26 | €18.90 | +2.94% | €18.48 | €18.90 | €18.40 | 17.84K |
| 2026-06-25 | €18.36 | +2.11% | €17.86 | €18.36 | €17.86 | 10.25K |
| 2026-06-24 | €17.98 | -1.64% | €18.24 | €18.42 | €17.88 | 6.07K |
| 2026-06-23 | €18.28 | -0.22% | €18.54 | €18.54 | €18.10 | 2.85K |
| 2026-06-22 | €18.32 | +3.04% | €17.78 | €18.36 | €17.78 | 5.41K |
| 2026-06-19 | €17.78 | -0.56% | €18.12 | €18.12 | €17.78 | 277 |
| 2026-06-18 | €17.88 | -3.66% | €18.36 | €18.44 | €17.80 | 2.20K |
| 2026-06-17 | €18.56 | +0.54% | €18.46 | €18.84 | €18.38 | 2.81K |
| 2026-06-16 | €18.46 | +2.21% | €18.24 | €18.46 | €18.24 | 1.36K |
| 2026-06-15 | €18.06 | +3.44% | €17.30 | €18.18 | €17.30 | 2.16K |
| 2026-06-12 | €17.46 | -1.80% | €17.50 | €17.60 | €17.12 | 4.59K |
| 2026-06-11 | €17.78 | -1.98% | €18.14 | €18.16 | €17.52 | 2.54K |
| 2026-06-10 | €18.14 | -0.87% | €18.30 | €18.34 | €18.00 | 5.30K |
| 2026-06-09 | €18.30 | +2.01% | €17.94 | €18.54 | €17.88 | 4.39K |
| 2026-06-08 | €17.94 | -2.18% | €18.20 | €18.38 | €17.58 | 12.04K |
| 2026-06-05 | €18.34 | +4.80% | €17.70 | €18.58 | €17.70 | 10.01K |
| 2026-06-04 | €17.50 | -7.21% | €18.50 | €18.70 | €17.50 | 10.51K |
| 2026-06-03 | €18.86 | -2.18% | €19.26 | €19.38 | €18.52 | 3.38K |
| 2026-06-02 | €19.28 | -1.53% | €19.60 | €19.72 | €19.16 | 2.41K |
| 2026-06-01 | €19.58 | +3.05% | €19.00 | €19.58 | €19.00 | 7.05K |
| 2026-05-29 | €19.00 | 0.00% | €18.78 | €19.10 | €18.76 | 11.45K |