MATERNUS-Kliniken AG MAK
XETR · Germany · Health Services
€0.8950-0.03 (-3.24%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | €0.89 | -3.24% | €0.89 | €0.89 | €0.85 | 417 |
| 2026-09-30 | €0.93 | +1.65% | €0.89 | €0.93 | €0.86 | 229 |
| 2026-09-29 | €0.91 | -3.19% | €0.96 | €0.96 | €0.86 | 1.34K |
| 2026-09-28 | €0.94 | +1.62% | €0.93 | €0.94 | €0.88 | 232 |
| 2026-09-25 | €0.93 | -5.13% | €0.93 | €1.02 | €0.90 | 2.60K |
| 2026-09-24 | €0.98 | -30.36% | €1.20 | €1.20 | €0.93 | 18.50K |
| 2026-09-23 | €1.40 | +64.71% | €0.85 | €1.48 | €0.85 | 56.94K |
| 2026-09-22 | €0.85 | -1.73% | €0.88 | €0.88 | €0.82 | 2.00K |
| 2026-09-21 | €0.87 | 0.00% | €0.87 | €0.87 | €0.87 | 0 |
| 2026-09-18 | €0.87 | -0.57% | €0.87 | €0.89 | €0.87 | 142 |
| 2026-09-17 | €0.87 | 0.00% | €0.87 | €0.87 | €0.86 | 0 |
| 2026-09-16 | €0.87 | +1.16% | €0.87 | €0.87 | €0.86 | 0 |
| 2026-09-15 | €0.86 | 0.00% | €0.86 | €0.86 | €0.86 | 0 |
| 2026-09-14 | €0.86 | 0.00% | €0.87 | €0.87 | €0.86 | 1.00K |
| 2026-09-11 | €0.86 | -1.15% | €0.87 | €0.87 | €0.82 | 110 |
| 2026-09-10 | €0.87 | +0.58% | €0.87 | €0.93 | €0.82 | 33 |
| 2026-09-09 | €0.87 | -0.57% | €0.86 | €0.87 | €0.83 | 0 |
| 2026-09-08 | €0.87 | 0.00% | €0.86 | €0.87 | €0.85 | 0 |
| 2026-09-07 | €0.87 | +0.58% | €0.86 | €0.92 | €0.86 | 24 |
| 2026-09-04 | €0.87 | -0.57% | €0.87 | €0.87 | €0.87 | 0 |
| 2026-09-03 | €0.87 | 0.00% | €0.87 | €0.87 | €0.87 | 0 |
| 2026-09-02 | €0.87 | -0.57% | €0.87 | €0.87 | €0.87 | 0 |
| 2026-09-01 | €0.88 | -3.85% | €0.88 | €0.88 | €0.88 | 0 |
| 2026-08-31 | €0.91 | -4.21% | €0.91 | €0.91 | €0.91 | 0 |
| 2026-08-28 | €0.95 | +3.26% | €0.95 | €0.95 | €0.95 | 21 |
| 2026-08-27 | €0.92 | 0.00% | €0.92 | €0.92 | €0.92 | 0 |
| 2026-08-26 | €0.92 | 0.00% | €0.92 | €0.92 | €0.92 | 0 |
| 2026-08-25 | €0.92 | -1.08% | €0.94 | €0.94 | €0.92 | 2 |
| 2026-08-24 | €0.93 | +5.08% | €0.93 | €0.93 | €0.93 | 19 |
| 2026-08-21 | €0.88 | -2.75% | €0.88 | €0.88 | €0.83 | 3.29K |
| 2026-08-20 | €0.91 | 0.00% | €0.91 | €0.91 | €0.91 | 0 |
| 2026-08-19 | €0.91 | +0.55% | €0.91 | €0.91 | €0.91 | 0 |
| 2026-08-18 | €0.90 | -3.21% | €0.90 | €0.90 | €0.90 | 0 |
| 2026-08-17 | €0.94 | +0.54% | €0.90 | €0.94 | €0.90 | 11 |
| 2026-08-14 | €0.93 | 0.00% | €0.93 | €0.93 | €0.93 | 32 |
| 2026-08-13 | €0.93 | 0.00% | €0.93 | €0.93 | €0.93 | 250 |
| 2026-08-12 | €0.93 | -1.06% | €0.93 | €0.93 | €0.93 | 0 |
| 2026-08-11 | €0.94 | +1.08% | €0.90 | €0.94 | €0.90 | 1 |
| 2026-08-10 | €0.93 | -1.06% | €0.93 | €0.93 | €0.93 | 0 |
| 2026-08-07 | €0.94 | -1.05% | €0.90 | €0.94 | €0.90 | 286 |
| 2026-08-06 | €0.95 | -1.55% | €0.95 | €0.95 | €0.95 | 0 |
| 2026-08-05 | €0.96 | +0.52% | €0.91 | €0.98 | €0.91 | 17 |
| 2026-08-04 | €0.96 | -1.54% | €0.96 | €0.96 | €0.96 | 0 |
| 2026-08-03 | €0.98 | -1.02% | €0.98 | €0.98 | €0.98 | 0 |
| 2026-07-31 | €0.99 | +3.68% | €0.95 | €0.99 | €0.95 | 110 |
| 2026-07-30 | €0.95 | 0.00% | €0.95 | €0.95 | €0.95 | 0 |
| 2026-07-29 | €0.95 | 0.00% | €0.99 | €0.99 | €0.95 | 2 |
| 2026-07-28 | €0.95 | -4.04% | €0.96 | €1.02 | €0.95 | 377 |
| 2026-07-27 | €0.99 | -1.98% | €0.99 | €1.02 | €0.99 | 26 |
| 2026-07-24 | €1.01 | +6.88% | €0.90 | €1.10 | €0.90 | 156 |
| 2026-07-23 | €0.94 | -3.08% | €0.94 | €0.94 | €0.94 | 0 |
| 2026-07-22 | €0.98 | +6.56% | €0.95 | €1.04 | €0.90 | 4.03K |
| 2026-07-21 | €0.92 | +0.55% | €0.92 | €0.92 | €0.92 | 0 |
| 2026-07-20 | €0.91 | +0.55% | €0.91 | €0.91 | €0.91 | 0 |
| 2026-07-17 | €0.90 | -0.55% | €0.88 | €0.90 | €0.88 | 1 |
| 2026-07-16 | €0.91 | -4.21% | €0.89 | €0.91 | €0.89 | 500 |
| 2026-07-15 | €0.95 | 0.00% | €0.95 | €0.95 | €0.95 | 12 |
| 2026-07-14 | €0.95 | 0.00% | €0.98 | €0.98 | €0.95 | 152 |
| 2026-07-13 | €0.95 | -2.06% | €0.95 | €0.95 | €0.95 | 0 |
| 2026-07-10 | €0.97 | +1.04% | €0.95 | €0.99 | €0.95 | 1.84K |
| 2026-07-09 | €0.96 | +5.49% | €0.95 | €0.98 | €0.95 | 60 |
| 2026-07-08 | €0.91 | +1.68% | €0.85 | €0.91 | €0.85 | 2.06K |
| 2026-07-07 | €0.89 | -9.60% | €1.00 | €1.00 | €0.86 | 3.27K |
| 2026-07-06 | €0.99 | +10.00% | €0.94 | €1.12 | €0.92 | 29.30K |
| 2026-07-03 | €0.90 | +1.69% | €0.84 | €0.98 | €0.84 | 3.76K |
| 2026-07-02 | €0.88 | -6.35% | €0.89 | €0.89 | €0.86 | 2.09K |
| 2026-07-01 | €0.94 | 0.00% | €0.98 | €0.98 | €0.93 | 2.19K |
| 2026-06-30 | €0.94 | +0.53% | €0.90 | €0.94 | €0.90 | 6 |
| 2026-06-29 | €0.94 | +2.73% | €0.94 | €0.94 | €0.94 | 0 |
| 2026-06-26 | €0.92 | -6.63% | €0.96 | €0.96 | €0.91 | 19 |
| 2026-06-25 | €0.98 | 0.00% | €0.98 | €0.98 | €0.98 | 0 |
| 2026-06-24 | €0.98 | +8.89% | €0.92 | €1.04 | €0.90 | 5.53K |
| 2026-06-23 | €0.90 | -2.17% | €0.94 | €0.94 | €0.90 | 153 |
| 2026-06-22 | €0.92 | -2.13% | €0.91 | €0.94 | €0.91 | 6 |
| 2026-06-19 | €0.94 | 0.00% | €0.94 | €0.94 | €0.94 | 0 |
| 2026-06-18 | €0.94 | -1.05% | €0.94 | €0.94 | €0.94 | 0 |
| 2026-06-17 | €0.95 | +3.26% | €0.97 | €0.97 | €0.95 | 1 |
| 2026-06-16 | €0.92 | +13.58% | €0.92 | €0.92 | €0.92 | 2.00K |
| 2026-06-15 | €0.81 | -8.47% | €0.81 | €0.81 | €0.81 | 144 |
| 2026-06-12 | €0.88 | -2.21% | €0.88 | €0.88 | €0.88 | 0 |
| 2026-06-11 | €0.90 | +0.56% | €0.90 | €0.90 | €0.90 | 0 |
| 2026-06-10 | €0.90 | -0.55% | €0.90 | €0.90 | €0.90 | 0 |
| 2026-06-09 | €0.90 | -0.55% | €0.90 | €0.90 | €0.90 | 0 |
| 2026-06-08 | €0.91 | +1.11% | €0.89 | €0.92 | €0.89 | 1.18K |
| 2026-06-05 | €0.90 | -2.17% | €0.90 | €0.90 | €0.90 | 250 |
| 2026-06-04 | €0.92 | -5.15% | €0.95 | €0.95 | €0.92 | 2.74K |
| 2026-06-03 | €0.97 | -4.90% | €0.97 | €0.97 | €0.97 | 0 |
| 2026-06-02 | €1.02 | +0.99% | €1.04 | €1.04 | €1.02 | 11 |
| 2026-06-01 | €1.01 | 0.00% | €1.01 | €1.01 | €1.01 | 6 |
| 2026-05-29 | €1.01 | +3.06% | €1.04 | €1.04 | €0.96 | 90 |