M1 Kliniken AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	7.700	7.860	7.480	7.480	6.560	10,390
2022-02-02	7.680	7.920	7.680	7.760	6.806	34,622
2022-02-01	7.580	7.880	7.580	7.620	6.683	19,901
2022-01-31	7.260	7.580	7.240	7.580	6.648	13,729
2022-01-28	7.460	7.560	7.180	7.180	6.297	40,516
2022-01-27	7.300	7.480	7.080	7.480	6.560	8,525
2022-01-26	7.160	7.480	7.160	7.440	6.525	6,707
2022-01-25	7.020	7.180	6.900	7.080	6.209	15,272
2022-01-24	7.220	7.360	6.980	7.040	6.174	9,199
2022-01-21	7.600	7.600	7.220	7.260	6.367	19,030
2022-01-20	7.600	7.600	7.560	7.560	6.630	1,505
2022-01-19	7.500	7.600	7.500	7.520	6.595	3,281
2022-01-18	7.480	7.580	7.440	7.520	6.595	15,213
2022-01-17	7.400	7.520	7.360	7.420	6.507	3,729
2022-01-14	7.320	7.520	7.200	7.400	6.490	17,027
2022-01-13	7.500	7.560	7.260	7.400	6.490	9,206
2022-01-12	7.320	7.560	7.320	7.420	6.507	8,477
2022-01-11	7.420	7.420	7.240	7.240	6.349	3,232
2022-01-10	7.400	7.560	7.340	7.340	6.437	6,439
2022-01-07	7.620	7.640	7.380	7.380	6.472	15,932
2022-01-06	7.600	7.600	7.360	7.540	6.613	14,366
2022-01-05	7.800	7.840	7.620	7.620	6.683	4,079
2022-01-04	7.600	8.060	7.600	7.800	6.841	17,870
2022-01-03	7.480	7.640	7.480	7.600	6.665	3,759
2021-12-30	7.200	7.620	7.200	7.500	6.577	8,820
2021-12-29	7.400	7.420	7.260	7.260	6.367	4,587
2021-12-28	7.600	7.620	7.360	7.460	6.542	13,336
2021-12-27	7.320	7.620	7.320	7.620	6.683	5,461
2021-12-23	7.500	7.500	7.320	7.320	6.420	8,511
2021-12-22	7.240	7.460	7.160	7.460	6.542	10,772
2021-12-21	7.320	7.320	7.180	7.260	6.367	3,173
2021-12-20	7.320	7.500	7.180	7.240	6.349	5,498
2021-12-17	7.360	7.740	7.340	7.400	6.490	9,027
2021-12-16	7.160	7.300	7.160	7.300	6.402	9,327
2021-12-15	7.360	7.360	7.180	7.200	6.314	9,481
2021-12-14	7.460	7.460	7.360	7.360	6.455	923
2021-12-13	7.560	7.640	7.420	7.500	6.577	2,382
2021-12-10	7.640	7.700	7.620	7.620	6.683	3,420
2021-12-09	7.740	7.900	7.720	7.720	6.770	6,845
2021-12-08	7.780	7.780	7.660	7.700	6.753	7,926
2021-12-07	7.500	8.080	7.500	7.760	6.806	11,094
2021-12-06	7.420	7.600	7.360	7.500	6.577	17,252
2021-12-03	7.060	7.360	7.060	7.360	6.455	15,505
2021-12-02	7.100	7.120	7.000	7.000	6.139	10,705
2021-12-01	7.280	7.420	7.040	7.040	6.174	11,094
2021-11-30	6.740	7.360	6.740	7.360	6.455	38,613
2021-11-29	7.040	7.040	6.720	6.720	5.893	25,887
2021-11-26	7.200	7.200	7.040	7.040	6.174	9,432
2021-11-25	7.280	7.280	7.220	7.280	6.385	2,948
2021-11-24	7.280	7.300	7.080	7.260	6.367	16,233
2021-11-23	7.340	7.340	6.900	7.200	6.314	47,506
2021-11-22	7.300	7.380	7.080	7.280	6.385	43,385
2021-11-19	7.560	7.560	7.160	7.480	6.560	58,717
2021-11-18	7.740	8.040	7.480	7.480	6.560	62,858
2021-11-17	7.660	7.760	7.660	7.700	6.753	13,485
2021-11-16	7.700	7.800	7.680	7.720	6.770	23,898
2021-11-15	7.900	7.900	7.740	7.780	6.823	3,834
2021-11-12	7.660	7.960	7.660	7.840	6.876	8,108
2021-11-11	7.940	7.940	7.660	7.660	6.718	5,834
2021-11-10	8.080	8.080	7.780	7.880	6.911	13,077

← NewerPage 21 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.