M1 Kliniken AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	17.180	17.220	17.060	17.120	16.006	2,958
2026-04-30	16.660	17.500	16.400	17.400	16.268	12,673
2026-04-29	16.360	16.540	16.300	16.300	15.239	7,155
2026-04-28	16.400	16.520	16.200	16.360	15.295	5,974
2026-04-27	16.360	16.480	16.200	16.300	15.239	1,572
2026-04-24	16.220	16.380	16.140	16.200	15.146	4,878
2026-04-23	16.220	16.660	16.140	16.360	15.295	10,547
2026-04-22	16.080	17.160	16.080	16.840	15.744	14,823
2026-04-21	15.080	15.400	14.820	15.400	14.398	4,222
2026-04-20	15.000	15.200	14.820	14.820	13.856	886
2026-04-17	15.180	15.240	15.000	15.000	14.024	1,637
2026-04-16	14.920	15.300	14.920	15.000	14.024	1,828
2026-04-15	15.340	15.500	14.880	14.880	13.912	1,867
2026-04-14	15.140	15.400	15.060	15.060	14.080	1,811
2026-04-13	15.860	16.000	14.940	15.140	14.155	3,417
2026-04-10	14.800	15.800	14.520	15.660	14.641	9,493
2026-04-09	14.860	14.860	14.560	14.560	13.613	266
2026-04-08	15.780	15.780	14.740	14.820	13.856	5,631
2026-04-07	15.220	15.280	14.980	15.280	14.286	3,605
2026-04-02	14.860	15.200	14.860	15.180	14.192	2,189
2026-04-01	14.840	14.840	14.680	14.840	13.874	250
2026-03-31	14.420	14.860	14.320	14.720	13.762	10,075
2026-03-30	13.980	14.520	13.980	14.420	13.482	7,798
2026-03-27	13.960	14.080	13.620	13.940	13.033	6,472
2026-03-26	14.860	14.860	13.860	14.000	13.089	7,355
2026-03-25	14.200	14.820	14.100	14.820	13.856	4,910
2026-03-24	14.620	14.620	14.040	14.240	13.313	2,946
2026-03-23	14.400	15.380	14.200	14.660	13.706	12,460
2026-03-20	14.360	14.540	14.320	14.540	13.594	3,530
2026-03-19	14.880	14.880	14.440	14.520	13.575	3,231
2026-03-18	15.440	15.440	14.960	14.980	14.005	2,916
2026-03-17	15.640	15.640	15.200	15.380	14.379	1,333
2026-03-16	14.820	15.520	14.800	15.520	14.510	3,186
2026-03-13	15.200	15.200	14.800	14.860	13.893	4,615
2026-03-12	15.400	15.460	15.300	15.300	14.304	709
2026-03-11	15.880	15.880	15.440	15.460	14.454	1,382
2026-03-10	15.180	16.140	15.180	15.860	14.828	4,760
2026-03-09	15.580	15.580	15.180	15.180	14.192	5,578
2026-03-06	15.800	15.860	15.500	15.540	14.529	3,745
2026-03-05	15.940	16.040	15.760	15.880	14.847	4,996
2026-03-04	16.360	16.400	15.900	15.900	14.865	5,110
2026-03-03	17.000	17.000	16.440	16.500	15.426	4,129
2026-03-02	17.000	17.300	16.800	16.800	15.707	2,863
2026-02-27	16.380	17.360	16.380	17.240	16.118	6,875
2026-02-26	16.020	16.400	16.020	16.400	15.333	1,873
2026-02-25	16.240	16.540	16.000	16.020	14.978	2,636
2026-02-24	15.920	16.480	15.920	16.000	14.959	1,388
2026-02-23	16.000	16.220	15.980	16.100	15.052	2,711
2026-02-20	15.800	15.980	15.520	15.980	14.940	4,627
2026-02-19	16.180	16.180	15.800	16.060	15.015	2,862
2026-02-18	16.400	16.720	16.100	16.180	15.127	9,076
2026-02-17	16.200	16.400	16.180	16.320	15.258	741
2026-02-16	16.600	16.620	16.180	16.180	15.127	15,999
2026-02-13	16.460	16.760	16.440	16.580	15.501	1,964
2026-02-12	16.520	16.680	16.500	16.680	15.595	238
2026-02-11	16.800	16.900	16.500	16.700	15.613	3,498
2026-02-10	17.040	17.360	16.840	16.860	15.763	3,017
2026-02-09	17.080	17.260	16.920	17.100	15.987	9,026
2026-02-06	16.420	17.140	16.420	17.100	15.987	2,330
2026-02-05	17.040	17.040	16.420	16.420	15.352	10,947

← NewerPage 3 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.