M1 Kliniken AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	10.300	10.300	9.900	9.900	8.682	21,681
2023-12-13	10.150	10.300	10.150	10.250	8.989	3,235
2023-12-12	10.100	10.250	9.800	10.250	8.989	18,506
2023-12-11	10.250	10.350	10.000	10.100	8.858	10,137
2023-12-08	9.780	10.400	9.660	10.100	8.858	27,500
2023-12-07	9.780	9.800	9.620	9.720	8.524	4,666
2023-12-06	9.820	9.840	9.700	9.740	8.542	11,196
2023-12-05	9.880	9.900	9.660	9.760	8.559	6,854
2023-12-04	9.340	9.900	9.340	9.880	8.665	41,928
2023-12-01	9.080	9.380	9.080	9.340	8.191	7,639
2023-11-30	9.400	9.420	9.000	9.040	7.928	9,779
2023-11-29	9.240	9.380	9.220	9.380	8.226	4,263
2023-11-28	9.100	9.240	9.100	9.220	8.086	1,717
2023-11-27	9.200	9.200	9.100	9.100	7.981	4,147
2023-11-24	9.140	9.240	9.100	9.140	8.016	5,166
2023-11-23	9.040	9.100	9.040	9.080	7.963	1,240
2023-11-22	9.000	9.100	9.000	9.040	7.928	1,159
2023-11-21	8.960	9.000	8.920	9.000	7.893	1,387
2023-11-20	8.940	9.080	8.920	8.920	7.823	2,369
2023-11-17	9.040	9.140	8.900	8.920	7.823	3,318
2023-11-16	9.060	9.200	8.880	9.040	7.928	7,317
2023-11-15	8.840	8.980	8.840	8.840	7.753	3,465
2023-11-14	8.660	8.840	8.660	8.840	7.753	2,118
2023-11-13	8.540	8.660	8.520	8.580	7.525	4,306
2023-11-10	8.460	8.540	8.280	8.540	7.490	5,674
2023-11-09	8.460	8.500	8.460	8.500	7.454	1,466
2023-11-08	8.460	8.540	8.440	8.440	7.402	1,372
2023-11-07	8.520	8.520	8.440	8.460	7.419	1,731
2023-11-06	8.580	8.600	8.520	8.520	7.472	1,670
2023-11-03	8.400	8.580	8.400	8.580	7.525	1,261
2023-11-02	8.480	8.600	8.320	8.400	7.367	16,507
2023-11-01	8.340	8.460	8.220	8.440	7.402	5,484
2023-10-31	8.540	8.540	8.300	8.340	7.314	13,468
2023-10-30	8.460	8.600	8.460	8.540	7.490	2,102
2023-10-27	8.840	8.840	8.500	8.500	7.454	4,352
2023-10-26	8.600	8.900	8.600	8.840	7.753	5,434
2023-10-25	8.800	8.800	8.440	8.600	7.542	5,258
2023-10-24	8.660	8.800	8.500	8.800	7.718	5,429
2023-10-23	8.460	8.640	8.460	8.640	7.577	1,396
2023-10-20	8.840	8.840	8.220	8.460	7.419	12,949
2023-10-19	8.860	8.900	8.840	8.900	7.805	3,257
2023-10-18	8.840	8.840	8.840	8.840	7.753	2,318
2023-10-17	8.840	8.980	8.800	8.840	7.753	6,034
2023-10-16	8.840	8.840	8.720	8.820	7.735	4,797
2023-10-13	8.960	8.960	8.620	8.780	7.700	4,358
2023-10-12	9.140	9.140	8.940	9.000	7.893	3,106
2023-10-11	8.960	9.180	8.960	9.140	8.016	4,460
2023-10-10	8.820	9.160	8.820	8.960	7.858	3,855
2023-10-09	8.640	8.780	8.580	8.600	7.542	8,144
2023-10-06	8.840	9.020	8.800	8.840	7.753	6,790
2023-10-05	8.980	9.000	8.840	8.840	7.753	3,595
2023-10-04	8.860	8.980	8.860	8.980	7.875	6,046
2023-10-03	9.040	9.160	8.860	8.860	7.770	7,529
2023-10-02	9.380	9.400	9.020	9.040	7.928	11,891
2023-09-29	9.400	9.400	9.240	9.300	8.156	10,215
2023-09-28	9.320	9.360	9.280	9.360	8.209	25,746
2023-09-27	9.380	9.560	9.140	9.260	8.121	7,720
2023-09-26	9.500	9.540	9.100	9.100	7.981	12,307
2023-09-25	9.620	9.620	9.440	9.460	8.296	7,390
2023-09-22	9.360	9.600	9.240	9.540	8.367	11,294

← NewerPage 13 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.