M1 Kliniken AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 5.500 | 5.560 | 5.260 | 5.260 | 4.613 | 5,551 |
| 2022-07-22 | 5.380 | 5.580 | 5.380 | 5.560 | 4.876 | 1,740 |
| 2022-07-21 | 5.540 | 5.540 | 5.400 | 5.400 | 4.736 | 4,683 |
| 2022-07-20 | 5.520 | 5.560 | 5.460 | 5.520 | 4.841 | 9,735 |
| 2022-07-19 | 5.620 | 5.620 | 5.520 | 5.600 | 4.911 | 4,905 |
| 2022-07-18 | 5.380 | 5.700 | 5.380 | 5.660 | 4.964 | 4,661 |
| 2022-07-15 | 5.180 | 5.420 | 5.180 | 5.400 | 4.736 | 8,218 |
| 2022-07-14 | 5.240 | 5.240 | 5.180 | 5.180 | 4.543 | 644 |
| 2022-07-13 | 5.300 | 5.320 | 5.300 | 5.320 | 4.666 | 248 |
| 2022-07-12 | 5.400 | 5.400 | 5.360 | 5.360 | 4.701 | 231 |
| 2022-07-11 | 5.360 | 5.440 | 5.360 | 5.440 | 4.771 | 1,807 |
| 2022-07-08 | 5.340 | 5.380 | 5.240 | 5.320 | 4.666 | 4,933 |
| 2022-07-07 | 5.360 | 5.360 | 5.140 | 5.360 | 4.701 | 12,704 |
| 2022-07-06 | 5.200 | 5.360 | 5.200 | 5.360 | 4.701 | 1,999 |
| 2022-07-05 | 5.180 | 5.240 | 5.180 | 5.180 | 4.543 | 732 |
| 2022-07-04 | 5.060 | 5.200 | 5.060 | 5.180 | 4.543 | 3,435 |
| 2022-07-01 | 5.220 | 5.220 | 5.020 | 5.020 | 4.403 | 5,873 |
| 2022-06-30 | 5.320 | 5.320 | 5.160 | 5.200 | 4.560 | 7,324 |
| 2022-06-29 | 5.480 | 5.560 | 5.400 | 5.400 | 4.736 | 1,055 |
| 2022-06-28 | 5.600 | 5.640 | 5.320 | 5.400 | 4.736 | 8,088 |
| 2022-06-27 | 5.120 | 5.540 | 5.120 | 5.540 | 4.859 | 22,286 |
| 2022-06-24 | 5.280 | 5.360 | 5.060 | 5.220 | 4.578 | 11,830 |
| 2022-06-23 | 5.180 | 5.280 | 5.040 | 5.280 | 4.631 | 14,230 |
| 2022-06-22 | 5.500 | 5.500 | 5.120 | 5.220 | 4.578 | 26,402 |
| 2022-06-21 | 6.020 | 6.020 | 5.620 | 5.780 | 5.069 | 20,921 |
| 2022-06-20 | 5.360 | 6.220 | 5.360 | 5.940 | 5.209 | 27,052 |
| 2022-06-17 | 4.900 | 5.720 | 4.810 | 5.340 | 4.683 | 22,636 |
| 2022-06-16 | 5.360 | 5.440 | 4.900 | 4.900 | 4.297 | 54,571 |
| 2022-06-15 | 5.760 | 5.760 | 5.300 | 5.320 | 4.666 | 29,543 |
| 2022-06-14 | 5.960 | 5.960 | 5.760 | 5.820 | 5.104 | 12,023 |
| 2022-06-13 | 6.260 | 6.260 | 5.900 | 5.900 | 5.174 | 10,756 |
| 2022-06-10 | 6.340 | 6.400 | 6.240 | 6.240 | 5.472 | 31,358 |
| 2022-06-09 | 6.520 | 6.600 | 6.400 | 6.420 | 5.630 | 7,795 |
| 2022-06-08 | 6.580 | 6.600 | 6.500 | 6.520 | 5.718 | 9,323 |
| 2022-06-07 | 6.620 | 6.680 | 6.600 | 6.600 | 5.788 | 856 |
| 2022-06-06 | 6.660 | 6.660 | 6.660 | 6.660 | 5.841 | 0 |
| 2022-06-03 | 6.600 | 6.740 | 6.500 | 6.700 | 5.876 | 24,545 |
| 2022-06-02 | 6.480 | 6.660 | 6.480 | 6.600 | 5.788 | 9,563 |
| 2022-06-01 | 6.460 | 6.500 | 6.440 | 6.500 | 5.700 | 3,288 |
| 2022-05-31 | 6.500 | 6.500 | 6.400 | 6.420 | 5.630 | 13,339 |
| 2022-05-30 | 6.300 | 6.480 | 6.260 | 6.480 | 5.683 | 4,238 |
| 2022-05-27 | 6.120 | 6.260 | 6.120 | 6.260 | 5.490 | 3,531 |
| 2022-05-26 | 6.220 | 6.220 | 6.040 | 6.160 | 5.402 | 3,563 |
| 2022-05-25 | 6.600 | 6.600 | 6.160 | 6.160 | 5.402 | 47,903 |
| 2022-05-24 | 6.700 | 6.760 | 6.640 | 6.640 | 5.823 | 1,114 |
| 2022-05-23 | 6.680 | 6.900 | 6.660 | 6.760 | 5.929 | 7,303 |
| 2022-05-20 | 6.980 | 7.120 | 6.600 | 6.680 | 5.858 | 16,225 |
| 2022-05-19 | 6.900 | 7.120 | 6.900 | 7.060 | 6.192 | 3,837 |
| 2022-05-18 | 6.700 | 6.900 | 6.700 | 6.900 | 6.051 | 17,865 |
| 2022-05-17 | 6.420 | 6.660 | 6.420 | 6.620 | 5.806 | 7,523 |
| 2022-05-16 | 6.380 | 6.580 | 6.380 | 6.440 | 5.648 | 5,903 |
| 2022-05-13 | 6.600 | 6.600 | 6.440 | 6.460 | 5.665 | 17,442 |
| 2022-05-12 | 6.680 | 6.680 | 6.500 | 6.540 | 5.736 | 11,007 |
| 2022-05-11 | 6.760 | 6.800 | 6.740 | 6.740 | 5.911 | 718 |
| 2022-05-10 | 6.740 | 6.860 | 6.720 | 6.780 | 5.946 | 3,739 |
| 2022-05-09 | 6.820 | 6.820 | 6.720 | 6.740 | 5.911 | 1,908 |
| 2022-05-06 | 7.180 | 7.260 | 6.820 | 6.900 | 6.051 | 10,366 |
| 2022-05-05 | 7.220 | 7.320 | 7.200 | 7.220 | 6.332 | 4,792 |
| 2022-05-04 | 6.880 | 7.260 | 6.880 | 7.220 | 6.332 | 7,185 |
| 2022-05-03 | 6.900 | 6.900 | 6.760 | 6.860 | 6.016 | 11,355 |
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.