M1 Kliniken AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	17.440	17.500	17.020	17.180	16.062	1,499
2026-02-03	17.760	17.760	17.220	17.400	16.268	1,331
2026-02-02	18.120	18.200	17.220	17.920	16.754	6,805
2026-01-30	16.960	18.360	16.940	18.360	17.165	13,199
2026-01-29	17.020	17.220	16.880	16.880	15.782	3,106
2026-01-28	17.000	17.180	17.000	17.180	16.062	1,019
2026-01-27	17.160	17.300	17.040	17.200	16.081	819
2026-01-26	17.040	17.260	16.980	17.160	16.043	2,838
2026-01-23	16.860	17.280	16.860	17.260	16.137	1,191
2026-01-22	16.900	17.140	16.800	17.140	16.025	1,860
2026-01-21	17.160	17.160	16.820	17.040	15.931	2,292
2026-01-20	17.100	17.160	16.980	17.140	16.025	6,233
2026-01-19	17.380	17.420	17.100	17.400	16.268	2,119
2026-01-16	17.460	17.460	17.000	17.340	16.212	1,420
2026-01-15	17.660	17.660	17.140	17.340	16.212	3,641
2026-01-14	18.000	18.000	17.560	17.760	16.604	4,347
2026-01-13	18.620	18.620	18.080	18.080	16.903	4,552
2026-01-12	18.740	18.800	18.620	18.800	17.577	4,356
2026-01-09	18.600	18.760	18.320	18.540	17.334	5,692
2026-01-08	18.780	18.900	18.600	18.600	17.390	2,343
2026-01-07	18.500	18.780	18.480	18.700	17.483	5,393
2026-01-06	18.400	18.480	18.360	18.400	17.203	1,047
2026-01-05	18.160	18.740	17.960	18.400	17.203	4,535
2026-01-02	18.820	19.020	18.160	18.160	16.978	9,965
2025-12-30	18.060	19.000	17.960	19.000	17.764	8,762
2025-12-29	17.760	18.200	17.520	18.200	17.016	10,635
2025-12-23	17.900	17.960	17.820	17.860	16.698	4,526
2025-12-22	17.720	18.140	17.620	17.800	16.642	3,750
2025-12-19	17.780	17.820	17.720	17.720	16.567	1,833
2025-12-18	17.900	17.900	17.660	17.720	16.567	6,247
2025-12-17	17.540	17.940	17.520	17.840	16.679	4,016
2025-12-16	17.420	17.720	17.160	17.700	16.548	7,307
2025-12-15	17.360	17.560	17.360	17.380	16.249	4,976
2025-12-12	17.500	17.580	17.300	17.400	16.268	7,097
2025-12-11	17.980	17.980	17.440	17.620	16.473	17,175
2025-12-10	18.000	18.120	17.820	18.040	16.866	2,999
2025-12-09	17.620	18.120	17.620	17.880	16.716	5,034
2025-12-08	17.600	17.920	17.600	17.860	16.698	8,334
2025-12-05	19.420	19.760	17.400	18.240	17.053	45,984
2025-12-04	18.700	19.700	18.700	19.320	18.063	17,057
2025-12-03	18.580	18.800	18.500	18.720	17.502	6,144
2025-12-02	18.400	18.560	18.200	18.360	17.165	20,865
2025-12-01	17.980	18.780	17.980	18.320	17.128	22,427
2025-11-28	17.340	18.180	17.320	18.060	16.885	8,322
2025-11-27	17.320	17.380	16.620	17.380	16.249	18,762
2025-11-26	17.220	17.640	17.220	17.360	16.230	15,327
2025-11-25	16.260	17.500	16.260	17.420	16.286	33,797
2025-11-24	15.820	16.180	15.820	16.180	15.127	8,511
2025-11-21	16.120	16.120	15.820	15.900	14.865	17,514
2025-11-20	16.020	17.020	15.860	16.420	15.352	29,973
2025-11-19	15.620	16.420	15.620	15.900	14.865	51,504
2025-11-18	15.200	16.000	15.200	15.600	14.585	42,169
2025-11-17	14.560	15.540	14.560	15.540	14.529	11,758
2025-11-14	14.400	14.700	14.320	14.700	13.743	5,015
2025-11-13	14.840	14.840	14.400	14.400	13.463	7,008
2025-11-12	14.860	14.860	14.660	14.660	13.706	585
2025-11-11	14.760	15.100	14.660	14.680	13.725	4,456
2025-11-10	14.300	15.040	14.300	14.800	13.837	4,622
2025-11-07	14.360	14.440	14.200	14.300	13.369	4,343
2025-11-06	14.740	14.740	14.320	14.380	13.444	2,339

← NewerPage 4 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.