M1 Kliniken AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	7.660	8.480	7.660	7.980	6.998	69,240
2023-06-29	7.560	7.760	7.560	7.680	6.735	12,143
2023-06-28	7.640	7.700	7.600	7.700	6.753	3,691
2023-06-27	7.580	7.700	7.580	7.580	6.648	1,814
2023-06-26	7.400	7.680	7.400	7.460	6.542	2,638
2023-06-23	7.520	7.560	7.380	7.380	6.472	5,644
2023-06-22	7.500	7.580	7.500	7.580	6.648	7,100
2023-06-21	7.500	7.600	7.500	7.600	6.665	4,022
2023-06-20	7.620	7.620	7.500	7.500	6.577	11,608
2023-06-19	7.660	7.680	7.660	7.680	6.735	2,375
2023-06-16	7.720	7.760	7.600	7.760	6.806	7,242
2023-06-15	7.760	7.800	7.720	7.720	6.770	3,717
2023-06-14	7.740	7.820	7.740	7.800	6.841	8,784
2023-06-13	7.840	7.840	7.580	7.740	6.788	13,054
2023-06-12	7.860	7.860	7.700	7.720	6.770	6,529
2023-06-09	7.980	8.000	7.980	8.000	7.016	2,113
2023-06-08	7.840	7.940	7.840	7.940	6.963	200
2023-06-07	7.900	7.900	7.840	7.840	6.876	3,239
2023-06-06	7.980	8.000	7.960	8.000	7.016	2,623
2023-06-05	8.400	8.400	7.980	7.980	6.998	4,778
2023-06-02	8.560	8.560	8.340	8.460	7.419	6,347
2023-06-01	8.700	8.800	8.460	8.560	7.507	8,658
2023-05-31	8.000	8.600	7.800	8.600	7.542	22,752
2023-05-30	8.100	8.100	7.960	8.020	7.034	2,804
2023-05-29	8.000	8.100	8.000	8.100	7.104	895
2023-05-26	7.760	8.080	7.740	8.000	7.016	21,434
2023-05-25	7.640	7.840	7.500	7.700	6.753	15,762
2023-05-24	7.560	7.640	7.320	7.640	6.700	18,164
2023-05-23	7.700	7.700	7.540	7.540	6.613	4,263
2023-05-22	7.720	7.860	7.720	7.840	6.876	1,382
2023-05-19	7.720	7.720	7.720	7.720	6.770	0
2023-05-18	7.920	7.920	7.660	7.660	6.718	3,414
2023-05-17	7.840	7.960	7.840	7.920	6.946	6,085
2023-05-16	7.760	7.800	7.680	7.780	6.823	5,912
2023-05-15	7.780	7.900	7.640	7.640	6.700	8,668
2023-05-12	7.640	7.760	7.600	7.720	6.770	10,360
2023-05-11	7.580	7.720	7.580	7.680	6.735	6,963
2023-05-10	7.640	7.680	7.640	7.640	6.700	3,572
2023-05-09	7.700	7.700	7.640	7.640	6.700	4,127
2023-05-08	7.660	7.660	7.520	7.620	6.683	3,752
2023-05-05	7.540	7.660	7.480	7.560	6.630	5,760
2023-05-04	7.960	7.960	7.620	7.620	6.683	5,499
2023-05-03	7.860	7.900	7.820	7.900	6.928	3,619
2023-05-02	7.960	7.960	7.820	7.860	6.893	2,296
2023-04-28	7.940	7.980	7.880	7.880	6.911	3,520
2023-04-27	7.900	7.940	7.900	7.940	6.963	643
2023-04-26	7.980	8.000	7.880	7.900	6.928	3,136
2023-04-25	7.820	7.960	7.820	7.960	6.981	4,666
2023-04-24	7.900	8.040	7.840	7.840	6.876	6,914
2023-04-21	7.980	8.040	7.800	7.900	6.928	38,272
2023-04-20	7.100	8.300	7.100	8.100	7.104	47,547
2023-04-19	6.960	7.300	6.960	7.200	6.314	13,896
2023-04-18	6.920	7.020	6.920	7.020	6.157	40
2023-04-17	6.980	7.100	6.900	6.920	6.069	7,720
2023-04-14	7.080	7.080	7.020	7.020	6.157	100
2023-04-13	7.040	7.060	6.920	6.920	6.069	6,275
2023-04-12	7.060	7.360	7.060	7.180	6.297	7,192
2023-04-11	7.060	7.200	7.040	7.040	6.174	2,171
2023-04-06	7.220	7.220	7.220	7.220	6.332	0
2023-04-05	7.140	7.140	7.080	7.080	6.209	286

← NewerPage 15 of 22 · 1,275 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.