M1 Kliniken AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	17.200	17.800	17.040	17.560	17.560	2,953
2026-07-24	17.020	17.400	17.020	17.200	17.200	6,767
2026-07-23	17.160	17.400	17.020	17.040	17.040	3,698
2026-07-22	17.660	17.660	17.260	17.400	17.400	3,861
2026-07-21	18.100	18.100	17.060	17.520	17.520	12,439
2026-07-20	18.400	18.460	18.100	18.100	18.100	1,332
2026-07-17	18.360	18.660	18.100	18.360	18.360	4,059
2026-07-16	18.040	18.620	17.860	18.360	18.360	4,786
2026-07-15	18.280	18.340	17.900	17.900	17.900	2,059
2026-07-14	18.540	18.540	18.300	18.380	18.380	534
2026-07-13	18.460	18.700	18.300	18.380	18.380	2,774
2026-07-10	18.900	19.280	18.000	18.100	18.100	6,253
2026-07-09	17.900	19.340	17.500	19.240	19.240	15,816
2026-07-08	18.500	18.500	18.120	18.440	17.240	4,179
2026-07-07	19.300	19.440	18.620	18.620	17.408	1,800
2026-07-06	19.320	20.000	19.000	19.020	17.782	15,534
2026-07-03	18.480	18.980	18.400	18.960	17.726	3,132
2026-07-02	19.020	19.020	18.200	18.300	17.109	2,009
2026-07-01	19.020	19.360	18.660	18.660	17.446	2,109
2026-06-30	19.060	19.400	18.620	19.400	18.138	5,822
2026-06-29	18.600	18.940	18.420	18.940	17.708	4,696
2026-06-26	18.480	18.900	18.400	18.900	17.670	17,843
2026-06-25	17.860	18.360	17.860	18.360	17.165	10,252
2026-06-24	18.240	18.420	17.880	17.980	16.810	6,071
2026-06-23	18.540	18.540	18.100	18.280	17.090	2,853
2026-06-22	17.780	18.360	17.780	18.320	17.128	5,409
2026-06-19	18.120	18.120	17.780	17.780	16.623	277
2026-06-18	18.360	18.440	17.800	17.880	16.716	2,204
2026-06-17	18.460	18.840	18.380	18.560	17.352	2,808
2026-06-16	18.240	18.460	18.240	18.460	17.259	1,356
2026-06-15	17.300	18.180	17.300	18.060	16.885	2,156
2026-06-12	17.500	17.600	17.120	17.460	16.324	4,585
2026-06-11	18.140	18.160	17.520	17.780	16.623	2,540
2026-06-10	18.300	18.340	18.000	18.140	16.960	5,295
2026-06-09	17.940	18.540	17.880	18.300	17.109	4,385
2026-06-08	18.200	18.380	17.580	17.940	16.773	12,040
2026-06-05	17.700	18.580	17.700	18.340	17.147	10,009
2026-06-04	18.500	18.700	17.500	17.500	16.361	10,512
2026-06-03	19.260	19.380	18.520	18.860	17.633	3,376
2026-06-02	19.600	19.720	19.160	19.280	18.025	2,410
2026-06-01	19.000	19.580	19.000	19.580	18.306	7,050
2026-05-29	18.780	19.100	18.760	19.000	17.764	11,451
2026-05-28	18.880	19.000	18.720	19.000	17.764	3,619
2026-05-27	18.600	18.880	18.460	18.880	17.651	13,227
2026-05-26	18.980	19.000	18.720	18.980	17.745	6,808
2026-05-25	19.000	19.000	18.940	18.980	17.745	3,893
2026-05-22	18.820	19.000	18.780	18.920	17.689	4,585
2026-05-21	19.100	19.100	18.820	19.040	17.801	1,910
2026-05-20	19.100	19.100	18.680	18.960	17.726	7,739
2026-05-19	18.760	19.120	18.620	19.020	17.782	3,886
2026-05-18	19.220	19.380	18.580	18.760	17.539	10,743
2026-05-15	18.380	19.740	18.300	19.400	18.138	15,780
2026-05-14	17.880	18.740	17.660	18.580	17.371	9,764
2026-05-13	18.120	18.500	17.880	17.940	16.773	19,538
2026-05-12	17.160	18.000	17.160	17.900	16.735	7,468
2026-05-11	17.220	17.680	16.780	17.200	16.081	9,414
2026-05-08	17.460	17.680	17.320	17.360	16.230	2,793
2026-05-07	17.280	17.880	17.280	17.800	16.642	2,008
2026-05-06	17.120	17.700	17.120	17.480	16.343	4,806
2026-05-05	17.120	17.440	17.120	17.160	16.043	2,085

← NewerPage 2 of 22 · 1,276 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.