M1 Kliniken AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	9.360	9.600	9.240	9.540	8.367	11,294
2023-09-21	9.280	9.380	9.180	9.380	8.226	11,461
2023-09-20	9.280	9.300	9.120	9.280	8.139	7,825
2023-09-19	9.140	9.300	9.140	9.280	8.139	8,857
2023-09-18	9.160	9.160	9.080	9.120	7.998	6,129
2023-09-15	9.040	9.140	9.040	9.140	8.016	3,507
2023-09-14	8.900	9.080	8.900	9.040	7.928	13,246
2023-09-13	8.920	9.060	8.820	8.900	7.805	9,716
2023-09-12	8.900	9.000	8.900	8.920	7.823	14,229
2023-09-11	9.000	9.100	8.900	8.900	7.805	6,960
2023-09-08	8.640	9.080	8.640	8.980	7.875	16,219
2023-09-07	8.720	8.860	8.720	8.860	7.770	5,435
2023-09-06	8.480	8.720	8.480	8.720	7.647	7,382
2023-09-05	8.420	8.620	8.420	8.620	7.560	7,150
2023-09-04	8.400	8.540	8.400	8.440	7.402	5,949
2023-09-01	8.360	8.440	8.260	8.440	7.402	20,801
2023-08-31	7.700	8.400	7.680	8.380	7.349	29,800
2023-08-30	7.540	7.700	7.540	7.680	6.735	10,788
2023-08-29	7.520	7.520	7.480	7.480	6.560	1,931
2023-08-28	7.440	7.520	7.440	7.520	6.595	1,143
2023-08-25	7.400	7.500	7.380	7.440	6.525	1,462
2023-08-24	7.440	7.500	7.380	7.440	6.525	2,957
2023-08-23	7.420	7.440	7.280	7.440	6.525	2,972
2023-08-22	7.400	7.420	7.400	7.420	6.507	500
2023-08-21	7.500	7.500	7.380	7.400	6.490	4,032
2023-08-18	7.520	7.520	7.460	7.460	6.542	1,189
2023-08-17	7.500	7.520	7.320	7.380	6.472	2,573
2023-08-16	7.540	7.540	7.500	7.500	6.577	777
2023-08-15	7.660	7.700	7.400	7.420	6.507	4,541
2023-08-14	7.780	7.780	7.660	7.660	6.718	2,467
2023-08-11	7.720	7.780	7.720	7.780	6.823	3,383
2023-08-10	7.780	7.780	7.780	7.780	6.823	0
2023-08-09	7.780	7.800	7.720	7.740	6.788	2,026
2023-08-08	7.800	7.900	7.780	7.780	6.823	2,988
2023-08-07	8.060	8.060	7.780	7.800	6.841	3,023
2023-08-04	8.080	8.080	8.000	8.000	7.016	2,089
2023-08-03	8.100	8.100	8.040	8.080	7.086	620
2023-08-02	7.980	8.340	7.980	8.040	7.051	11,208
2023-08-01	7.960	7.980	7.960	7.980	6.998	594
2023-07-31	7.920	7.960	7.900	7.960	6.981	558
2023-07-28	7.800	7.900	7.800	7.900	6.928	1,403
2023-07-27	8.040	8.120	7.780	7.780	6.823	4,108
2023-07-26	8.040	8.100	7.900	8.080	7.086	4,478
2023-07-25	8.000	8.040	8.000	8.040	7.051	2,392
2023-07-24	8.040	8.060	7.960	8.060	7.069	5,210
2023-07-21	8.000	8.000	7.920	7.960	6.981	2,273
2023-07-20	8.000	8.160	7.700	8.120	7.121	4,910
2023-07-19	8.080	8.160	8.000	8.000	7.016	3,480
2023-07-18	8.060	8.140	8.040	8.080	7.086	3,322
2023-07-17	8.060	8.180	8.060	8.060	7.069	5,581
2023-07-14	7.980	8.000	7.980	8.000	7.016	3,582
2023-07-13	7.980	7.980	7.820	7.820	6.858	5,310
2023-07-12	8.120	8.160	7.940	7.960	6.981	3,094
2023-07-11	8.040	8.120	8.040	8.120	7.121	1,231
2023-07-10	8.020	8.080	7.900	7.940	6.963	6,269
2023-07-07	8.300	8.300	7.980	7.980	6.998	3,997
2023-07-06	8.060	8.300	8.060	8.300	7.279	8,283
2023-07-05	7.900	7.980	7.800	7.980	6.998	7,832
2023-07-04	8.000	8.080	7.740	7.740	6.788	18,924
2023-07-03	7.900	8.020	7.900	8.020	7.034	8,297

← NewerPage 14 of 22 · 1,279 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.