M1 Kliniken AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	14.350	14.500	13.100	13.400	11.752	29,664
2024-03-11	14.450	14.500	13.800	14.300	12.541	17,957
2024-03-08	14.400	14.700	14.300	14.450	12.673	15,125
2024-03-07	14.450	14.700	14.100	14.300	12.541	19,349
2024-03-06	14.700	14.950	14.250	14.400	12.629	21,192
2024-03-05	14.750	14.750	14.100	14.650	12.848	28,482
2024-03-04	14.600	14.850	14.450	14.650	12.848	31,983
2024-03-01	13.600	14.400	13.600	14.250	12.497	35,976
2024-02-29	13.000	14.000	13.000	13.550	11.883	39,149
2024-02-28	12.750	13.050	12.700	12.950	11.357	11,567
2024-02-27	12.500	12.800	12.350	12.750	11.182	20,643
2024-02-26	12.950	13.100	12.250	12.250	10.743	26,107
2024-02-23	12.600	13.000	12.600	12.850	11.269	15,138
2024-02-22	12.450	12.900	12.400	12.600	11.050	15,232
2024-02-21	12.800	12.950	11.950	12.250	10.743	20,454
2024-02-20	12.700	13.700	12.700	12.700	11.138	20,175
2024-02-19	13.100	13.250	12.650	12.650	11.094	25,693
2024-02-16	11.300	13.300	11.300	12.900	11.313	73,476
2024-02-15	11.300	11.500	11.100	11.150	9.779	8,275
2024-02-14	11.150	11.550	11.100	11.100	9.735	7,518
2024-02-13	11.600	11.600	10.700	11.150	9.779	32,316
2024-02-12	11.650	11.700	11.600	11.600	10.173	10,429
2024-02-09	11.700	12.350	11.550	11.600	10.173	19,130
2024-02-08	11.450	11.850	11.450	11.650	10.217	70,318
2024-02-07	11.500	11.800	11.300	11.450	10.042	28,808
2024-02-06	10.700	11.600	10.700	11.300	9.910	53,941
2024-02-05	10.650	10.950	10.650	10.650	9.340	14,985
2024-02-02	10.600	10.750	10.200	10.600	9.296	20,910
2024-02-01	10.550	10.700	10.500	10.600	9.296	4,436
2024-01-31	10.700	10.700	10.400	10.550	9.252	5,962
2024-01-30	10.550	10.950	10.550	10.550	9.252	16,356
2024-01-29	10.650	11.050	10.600	10.800	9.472	16,208
2024-01-26	10.650	10.700	10.550	10.600	9.296	2,426
2024-01-25	10.650	10.700	10.650	10.650	9.340	3,100
2024-01-24	10.550	10.650	10.550	10.650	9.340	5,808
2024-01-23	10.600	10.700	10.350	10.400	9.121	9,410
2024-01-22	10.300	10.400	10.300	10.400	9.121	3,226
2024-01-19	10.400	10.450	10.150	10.300	9.033	5,116
2024-01-18	10.450	10.650	10.350	10.400	9.121	5,258
2024-01-17	10.800	10.900	10.400	10.400	9.121	6,157
2024-01-16	10.750	11.150	10.750	10.750	9.428	5,029
2024-01-15	10.700	10.900	10.700	10.750	9.428	4,005
2024-01-12	10.950	10.950	10.650	10.750	9.428	5,998
2024-01-11	10.800	11.000	10.800	10.950	9.603	4,529
2024-01-10	10.750	11.000	10.700	10.800	9.472	12,195
2024-01-09	10.800	10.900	10.700	10.750	9.428	6,940
2024-01-08	10.750	10.850	10.600	10.750	9.428	10,481
2024-01-05	10.750	10.800	10.500	10.750	9.428	4,358
2024-01-04	11.000	11.250	10.350	10.750	9.428	9,659
2024-01-03	11.000	11.300	10.900	10.900	9.559	6,592
2024-01-02	11.350	11.350	10.950	10.950	9.603	7,498
2023-12-29	11.000	11.300	11.000	11.200	9.822	8,566
2023-12-28	11.200	11.350	11.000	11.000	9.647	9,916
2023-12-27	10.900	11.200	10.800	11.150	9.779	22,907
2023-12-22	10.500	10.850	10.450	10.750	9.428	13,357
2023-12-21	10.550	10.550	10.450	10.450	9.165	6,740
2023-12-20	10.200	10.550	10.200	10.550	9.252	8,362
2023-12-19	10.350	10.500	9.980	10.000	8.770	13,394
2023-12-18	10.050	10.400	10.050	10.350	9.077	14,084
2023-12-15	10.000	10.150	9.900	9.980	8.752	11,024

← NewerPage 12 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.