M1 Kliniken AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	7.160	7.240	6.880	6.880	6.034	9,331
2022-04-29	7.200	7.280	7.200	7.200	6.314	2,423
2022-04-28	7.120	7.180	7.120	7.120	6.244	3,416
2022-04-27	7.360	7.360	7.140	7.180	6.297	9,088
2022-04-26	7.680	7.680	7.420	7.420	6.507	6,226
2022-04-25	7.680	7.800	7.600	7.600	6.665	9,016
2022-04-22	7.800	7.960	7.720	7.720	6.770	10,716
2022-04-21	7.560	7.780	7.560	7.780	6.823	8,017
2022-04-20	7.700	7.780	7.500	7.600	6.665	14,997
2022-04-19	7.640	7.780	7.640	7.740	6.788	9,702
2022-04-14	7.460	7.620	7.460	7.560	6.630	20,789
2022-04-13	7.500	7.560	7.440	7.480	6.560	13,285
2022-04-12	7.360	7.540	7.360	7.500	6.577	7,221
2022-04-11	7.400	7.460	7.340	7.460	6.542	2,325
2022-04-08	7.380	7.420	7.340	7.420	6.507	4,421
2022-04-07	7.340	7.420	7.280	7.360	6.455	5,649
2022-04-06	7.380	7.380	7.260	7.300	6.402	5,267
2022-04-05	7.360	7.380	7.340	7.340	6.437	5,544
2022-04-04	7.340	7.340	7.260	7.280	6.385	5,706
2022-04-01	7.440	7.440	7.340	7.380	6.472	6,772
2022-03-31	7.380	7.440	7.160	7.440	6.525	14,422
2022-03-30	6.940	7.400	6.860	7.040	6.174	36,375
2022-03-29	6.920	6.920	6.800	6.840	5.999	2,786
2022-03-28	6.800	6.800	6.680	6.680	5.858	10,209
2022-03-25	6.820	6.880	6.700	6.700	5.876	2,003
2022-03-24	6.740	6.960	6.680	6.740	5.911	10,690
2022-03-23	6.980	6.980	6.720	6.720	5.893	9,542
2022-03-22	6.880	7.060	6.800	6.920	6.069	12,657
2022-03-21	6.900	6.900	6.680	6.680	5.858	7,987
2022-03-18	6.960	7.000	6.760	6.780	5.946	12,104
2022-03-17	6.760	6.800	6.700	6.720	5.893	1,704
2022-03-16	6.900	7.080	6.860	7.080	6.209	1,412
2022-03-15	6.740	6.920	6.740	6.740	5.911	6,352
2022-03-14	6.960	7.100	6.680	6.700	5.876	10,135
2022-03-11	7.100	7.280	6.780	6.800	5.964	11,218
2022-03-10	7.060	7.360	7.060	7.160	6.279	8,992
2022-03-09	6.980	7.100	6.900	6.980	6.121	9,149
2022-03-08	6.740	6.780	6.440	6.780	5.946	7,587
2022-03-07	6.440	6.820	5.920	6.820	5.981	14,396
2022-03-04	6.800	6.820	6.500	6.540	5.736	11,470
2022-03-03	6.920	7.060	6.820	6.820	5.981	8,184
2022-03-02	7.040	7.120	6.820	6.840	5.999	11,346
2022-03-01	7.220	7.220	6.820	6.960	6.104	9,814
2022-02-28	7.140	7.340	7.020	7.220	6.332	4,413
2022-02-25	6.900	7.540	6.840	7.140	6.262	7,123
2022-02-24	7.120	7.140	6.800	6.820	5.981	12,251
2022-02-23	6.940	7.360	6.940	7.200	6.314	12,052
2022-02-22	7.200	7.380	6.900	6.900	6.051	15,050
2022-02-21	7.220	7.500	7.220	7.340	6.437	6,225
2022-02-18	7.420	7.480	7.220	7.220	6.332	11,701
2022-02-17	7.700	7.940	7.480	7.480	6.560	15,732
2022-02-16	7.500	7.840	7.500	7.740	6.788	13,697
2022-02-15	7.460	7.500	7.400	7.420	6.507	3,661
2022-02-14	7.400	7.620	7.240	7.440	6.525	22,149
2022-02-11	7.500	7.580	7.480	7.480	6.560	3,872
2022-02-10	7.580	7.760	7.500	7.540	6.613	6,649
2022-02-09	7.280	7.540	7.260	7.540	6.613	9,564
2022-02-08	7.300	7.420	7.200	7.260	6.367	9,577
2022-02-07	7.380	7.480	7.300	7.360	6.455	14,551
2022-02-04	7.540	7.620	7.320	7.320	6.420	8,907

← NewerPage 20 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.