M1 Kliniken AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	20.400	21.000	19.800	21.000	18.417	96,852
2024-06-06	22.300	22.400	20.100	20.300	17.803	71,786
2024-06-05	21.600	22.000	21.300	21.900	19.206	47,878
2024-06-04	21.100	21.800	20.700	21.500	18.855	69,192
2024-06-03	21.100	22.000	20.600	20.900	18.329	60,642
2024-05-31	21.300	21.400	20.600	20.700	18.154	32,227
2024-05-30	20.600	21.900	20.600	21.300	18.680	101,509
2024-05-29	20.200	20.700	20.100	20.500	17.978	32,869
2024-05-28	20.800	21.400	19.850	20.400	17.891	87,602
2024-05-27	21.600	21.700	20.500	20.600	18.066	71,337
2024-05-24	19.250	21.300	19.100	20.900	18.329	102,396
2024-05-23	18.550	19.250	18.450	19.250	16.882	67,567
2024-05-22	18.200	18.400	18.000	18.250	16.005	35,364
2024-05-21	18.850	19.250	17.700	18.150	15.917	112,585
2024-05-20	17.850	18.750	17.850	18.550	16.268	60,468
2024-05-17	17.700	17.900	16.850	17.750	15.567	53,606
2024-05-16	17.100	17.700	17.100	17.700	15.523	92,380
2024-05-15	16.700	16.700	16.100	16.400	14.383	23,819
2024-05-14	15.950	16.700	15.950	16.650	14.602	22,939
2024-05-13	16.000	16.200	15.850	15.900	13.944	16,788
2024-05-10	16.650	16.650	15.950	16.000	14.032	29,222
2024-05-09	16.100	16.500	15.700	16.500	14.470	29,201
2024-05-08	15.900	16.100	15.700	15.850	13.900	51,233
2024-05-07	16.500	16.650	15.650	15.850	13.900	49,601
2024-05-06	16.000	17.400	15.750	16.900	14.821	60,953
2024-05-03	15.250	15.950	14.950	15.750	13.813	34,873
2024-05-02	13.850	15.500	13.850	15.300	13.418	45,115
2024-04-30	13.700	13.750	13.300	13.700	12.015	52,032
2024-04-29	13.350	13.800	13.050	13.650	11.971	38,427
2024-04-26	12.700	13.600	12.650	13.300	11.664	56,630
2024-04-25	13.450	13.450	11.800	12.600	11.050	40,615
2024-04-24	13.450	13.550	13.350	13.450	11.796	6,689
2024-04-23	13.600	13.950	13.350	13.400	11.752	30,782
2024-04-22	13.900	14.050	13.500	13.550	11.883	9,817
2024-04-19	13.850	13.900	13.500	13.900	12.190	9,827
2024-04-18	13.950	14.300	13.700	13.850	12.146	39,331
2024-04-17	14.100	14.450	13.750	13.850	12.146	15,012
2024-04-16	13.750	14.100	13.750	14.100	12.366	8,821
2024-04-15	13.700	13.950	13.450	13.800	12.103	12,649
2024-04-12	13.300	13.900	13.300	13.450	11.796	17,136
2024-04-11	13.650	13.650	13.050	13.150	11.532	27,188
2024-04-10	13.700	14.150	13.600	13.600	11.927	11,008
2024-04-09	13.900	13.900	13.650	13.700	12.015	4,266
2024-04-08	13.350	13.950	13.350	13.950	12.234	9,246
2024-04-05	13.600	13.700	13.350	13.350	11.708	6,301
2024-04-04	14.050	14.050	13.550	13.600	11.927	11,435
2024-04-03	13.200	14.100	13.150	14.100	12.366	19,799
2024-04-02	13.200	13.350	13.000	13.150	11.532	19,252
2024-03-28	12.700	13.150	12.700	13.100	11.489	14,560
2024-03-27	12.600	13.000	12.550	12.700	11.138	31,857
2024-03-26	12.850	12.850	12.350	12.550	11.006	29,142
2024-03-25	13.150	13.250	12.800	12.850	11.269	38,671
2024-03-22	13.550	13.650	13.150	13.150	11.532	9,504
2024-03-21	13.100	13.600	12.900	13.550	11.883	13,711
2024-03-20	12.800	13.200	12.700	13.100	11.489	19,338
2024-03-19	13.000	13.150	12.900	13.000	11.401	10,137
2024-03-18	12.950	13.200	12.900	13.000	11.401	16,887
2024-03-15	12.550	13.100	12.550	12.900	11.313	20,357
2024-03-14	13.500	13.650	12.150	12.400	10.875	50,181
2024-03-13	13.450	13.900	13.450	13.500	11.839	21,564

← NewerPage 11 of 22 · 1,278 trading daysOlder →

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.