M1 Kliniken AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	7.140	7.240	7.140	7.220	6.332	4,108
2023-04-03	7.000	7.160	7.000	7.120	6.244	1,719
2023-03-31	6.700	7.080	6.700	7.080	6.209	3,234
2023-03-30	6.300	6.840	6.300	6.820	5.981	19,868
2023-03-29	6.180	6.340	6.180	6.280	5.508	5,274
2023-03-28	6.280	6.280	6.220	6.280	5.508	3,539
2023-03-27	5.880	6.260	5.880	6.260	5.490	8,307
2023-03-24	5.920	6.040	5.840	5.900	5.174	1,427
2023-03-23	6.220	6.220	6.220	6.220	5.455	1,325
2023-03-22	6.460	6.460	6.240	6.240	5.472	7,222
2023-03-21	6.480	6.860	6.480	6.520	5.718	28,999
2023-03-20	6.520	6.560	6.500	6.520	5.718	1,356
2023-03-17	6.620	6.740	6.460	6.620	5.806	5,359
2023-03-16	6.740	6.780	6.620	6.760	5.929	2,599
2023-03-15	6.760	6.820	6.600	6.600	5.788	2,630
2023-03-14	6.620	6.780	6.600	6.780	5.946	341
2023-03-13	6.500	6.540	6.460	6.540	5.736	909
2023-03-10	6.660	6.660	6.500	6.500	5.700	678
2023-03-09	6.700	6.700	6.700	6.700	5.876	55
2023-03-08	6.680	6.700	6.660	6.660	5.841	2,224
2023-03-07	6.780	6.780	6.580	6.760	5.929	10,999
2023-03-06	6.540	6.880	6.540	6.740	5.911	9,019
2023-03-03	6.580	6.680	6.560	6.680	5.858	1,871
2023-03-02	6.640	6.640	6.580	6.600	5.788	2,001
2023-03-01	6.800	6.800	6.760	6.800	5.964	2,805
2023-02-28	6.720	6.880	6.660	6.780	5.946	8,447
2023-02-27	6.740	6.840	6.540	6.540	5.736	13,737
2023-02-24	6.760	6.920	6.760	6.880	6.034	3,278
2023-02-23	6.900	6.900	6.720	6.740	5.911	8,502
2023-02-22	7.040	7.040	6.900	7.020	6.157	2,786
2023-02-21	7.120	7.220	7.100	7.140	6.262	5,197
2023-02-20	7.200	7.200	7.140	7.140	6.262	498
2023-02-17	7.460	7.460	7.200	7.300	6.402	4,800
2023-02-16	7.340	7.420	7.320	7.420	6.507	496
2023-02-15	7.360	7.380	7.240	7.300	6.402	4,970
2023-02-14	7.360	7.480	7.360	7.480	6.560	996
2023-02-13	7.280	7.400	7.280	7.380	6.472	7,469
2023-02-10	7.460	7.520	7.240	7.260	6.367	11,416
2023-02-09	7.460	8.000	7.340	7.580	6.648	12,635
2023-02-08	7.200	7.500	7.200	7.440	6.525	2,217
2023-02-07	7.820	7.940	7.240	7.240	6.349	6,575
2023-02-06	7.900	7.960	7.860	7.860	6.893	1,264
2023-02-03	8.020	8.020	7.760	8.000	7.016	5,852
2023-02-02	7.680	8.220	7.680	8.140	7.139	23,680
2023-02-01	7.880	7.880	7.700	7.720	6.770	1,211
2023-01-31	7.380	8.000	7.380	8.000	7.016	10,564
2023-01-30	7.300	7.480	7.300	7.480	6.560	2,271
2023-01-27	7.520	7.560	7.360	7.360	6.455	3,716
2023-01-26	7.060	7.680	7.060	7.680	6.735	7,576
2023-01-25	7.000	7.060	6.880	7.040	6.174	8,349
2023-01-24	7.140	7.140	7.040	7.040	6.174	4,266
2023-01-23	7.180	7.240	7.020	7.240	6.349	3,319
2023-01-20	7.160	7.160	7.000	7.080	6.209	6,609
2023-01-19	7.220	7.220	7.160	7.180	6.297	676
2023-01-18	7.420	7.420	7.040	7.140	6.262	5,603
2023-01-17	7.440	7.600	7.420	7.460	6.542	10,907
2023-01-16	7.820	7.840	7.400	7.420	6.507	9,182
2023-01-13	7.500	7.980	7.500	7.860	6.893	8,937
2023-01-12	7.700	7.700	7.500	7.500	6.577	5,018
2023-01-11	8.500	8.500	7.840	7.840	6.876	4,367

← NewerPage 16 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.