M1 Kliniken AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 13.950 | 14.200 | 13.850 | 14.050 | 12.685 | 11,449 |
| 2024-08-29 | 14.150 | 14.150 | 13.850 | 13.950 | 12.595 | 4,936 |
| 2024-08-28 | 14.700 | 14.750 | 14.000 | 14.200 | 12.821 | 10,745 |
| 2024-08-27 | 14.700 | 15.100 | 13.700 | 14.700 | 13.272 | 20,520 |
| 2024-08-26 | 14.250 | 14.750 | 14.100 | 14.550 | 13.137 | 6,171 |
| 2024-08-23 | 14.450 | 14.500 | 13.700 | 14.150 | 12.776 | 24,724 |
| 2024-08-22 | 14.750 | 14.750 | 14.000 | 14.050 | 12.685 | 11,125 |
| 2024-08-21 | 14.350 | 14.850 | 14.350 | 14.700 | 13.272 | 8,597 |
| 2024-08-20 | 14.600 | 14.650 | 14.450 | 14.500 | 13.092 | 3,423 |
| 2024-08-19 | 14.750 | 14.950 | 14.500 | 14.550 | 13.137 | 8,170 |
| 2024-08-16 | 14.350 | 14.900 | 14.250 | 14.550 | 13.137 | 12,265 |
| 2024-08-15 | 14.150 | 14.650 | 14.050 | 14.500 | 13.092 | 11,761 |
| 2024-08-14 | 14.200 | 14.400 | 14.200 | 14.200 | 12.821 | 1,908 |
| 2024-08-13 | 14.750 | 14.750 | 14.000 | 14.200 | 12.821 | 7,578 |
| 2024-08-12 | 14.400 | 14.900 | 14.400 | 14.700 | 13.272 | 11,737 |
| 2024-08-09 | 13.750 | 14.650 | 13.600 | 14.500 | 13.092 | 31,292 |
| 2024-08-08 | 13.950 | 13.950 | 13.150 | 13.650 | 12.324 | 9,086 |
| 2024-08-07 | 13.700 | 14.200 | 13.650 | 13.950 | 12.595 | 8,652 |
| 2024-08-06 | 14.000 | 14.300 | 13.500 | 13.550 | 12.234 | 18,380 |
| 2024-08-05 | 12.800 | 13.850 | 12.200 | 13.850 | 12.505 | 44,251 |
| 2024-08-02 | 13.800 | 13.950 | 13.000 | 13.350 | 12.053 | 67,722 |
| 2024-08-01 | 15.100 | 15.100 | 14.000 | 14.250 | 12.866 | 29,854 |
| 2024-07-31 | 15.250 | 15.400 | 15.050 | 15.100 | 13.633 | 3,352 |
| 2024-07-30 | 15.400 | 15.600 | 15.000 | 15.150 | 13.678 | 9,890 |
| 2024-07-29 | 15.050 | 15.650 | 14.900 | 15.500 | 13.994 | 15,283 |
| 2024-07-26 | 15.500 | 15.500 | 15.200 | 15.350 | 13.859 | 2,331 |
| 2024-07-25 | 15.250 | 15.800 | 14.850 | 15.750 | 14.220 | 17,641 |
| 2024-07-24 | 15.850 | 16.100 | 15.200 | 15.300 | 13.814 | 5,939 |
| 2024-07-23 | 15.450 | 16.100 | 15.400 | 15.700 | 14.175 | 14,379 |
| 2024-07-22 | 16.150 | 16.300 | 15.250 | 15.750 | 14.220 | 22,636 |
| 2024-07-19 | 16.500 | 16.700 | 16.000 | 16.150 | 14.581 | 15,424 |
| 2024-07-18 | 17.100 | 17.150 | 16.500 | 16.600 | 14.988 | 21,095 |
| 2024-07-17 | 17.250 | 17.600 | 17.100 | 17.450 | 15.304 | 7,759 |
| 2024-07-16 | 16.900 | 17.450 | 16.900 | 17.200 | 15.084 | 16,296 |
| 2024-07-15 | 17.200 | 17.850 | 17.000 | 17.200 | 15.084 | 12,369 |
| 2024-07-12 | 16.850 | 17.350 | 16.450 | 17.250 | 15.128 | 17,266 |
| 2024-07-11 | 16.700 | 16.950 | 16.300 | 16.900 | 14.821 | 31,322 |
| 2024-07-10 | 17.100 | 17.100 | 16.250 | 16.750 | 14.690 | 33,296 |
| 2024-07-09 | 16.950 | 17.650 | 16.800 | 17.150 | 15.040 | 35,328 |
| 2024-07-08 | 17.700 | 17.700 | 16.900 | 17.050 | 14.953 | 25,248 |
| 2024-07-05 | 17.500 | 17.850 | 17.250 | 17.550 | 15.391 | 21,568 |
| 2024-07-04 | 18.200 | 18.450 | 17.700 | 17.850 | 15.654 | 12,147 |
| 2024-07-03 | 17.850 | 18.700 | 17.800 | 18.400 | 16.137 | 22,509 |
| 2024-07-02 | 18.000 | 18.050 | 17.450 | 17.750 | 15.567 | 18,494 |
| 2024-07-01 | 18.750 | 18.950 | 18.150 | 18.200 | 15.961 | 8,357 |
| 2024-06-28 | 17.650 | 18.750 | 17.600 | 18.400 | 16.137 | 28,528 |
| 2024-06-27 | 17.950 | 18.050 | 17.550 | 17.950 | 15.742 | 27,246 |
| 2024-06-26 | 18.300 | 19.000 | 18.000 | 18.100 | 15.874 | 37,511 |
| 2024-06-25 | 16.250 | 18.350 | 16.200 | 18.150 | 15.917 | 54,594 |
| 2024-06-24 | 17.850 | 18.100 | 17.050 | 17.250 | 15.128 | 32,190 |
| 2024-06-21 | 19.800 | 19.850 | 17.300 | 17.850 | 15.654 | 184,063 |
| 2024-06-20 | 20.300 | 20.900 | 20.300 | 20.500 | 17.978 | 17,910 |
| 2024-06-19 | 19.250 | 20.600 | 19.250 | 20.300 | 17.803 | 26,926 |
| 2024-06-18 | 19.250 | 19.750 | 19.000 | 19.250 | 16.882 | 40,903 |
| 2024-06-17 | 20.100 | 20.500 | 19.350 | 19.450 | 17.058 | 49,895 |
| 2024-06-14 | 21.000 | 21.100 | 19.950 | 20.700 | 18.154 | 95,173 |
| 2024-06-13 | 21.000 | 21.600 | 20.500 | 21.200 | 18.592 | 60,955 |
| 2024-06-12 | 21.100 | 21.300 | 20.500 | 21.300 | 18.680 | 77,134 |
| 2024-06-11 | 21.400 | 21.600 | 20.400 | 21.300 | 18.680 | 85,984 |
| 2024-06-10 | 21.200 | 21.600 | 20.500 | 21.500 | 18.855 | 29,454 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 1.2000 EUR |
| 2025-07-17 | 0.5000 EUR |
| 2024-07-18 | 0.5000 EUR |
| 2019-08-26 | 0.3000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.