M1 Kliniken AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	14.560	14.620	14.440	14.460	13.519	3,715
2025-11-04	15.020	15.080	14.540	14.660	13.706	3,135
2025-11-03	15.700	15.880	15.080	15.140	14.155	8,061
2025-10-31	15.180	15.880	15.000	15.880	14.847	21,499
2025-10-30	14.940	15.340	14.940	15.060	14.080	19,801
2025-10-29	14.800	14.880	14.620	14.620	13.669	3,551
2025-10-28	14.700	15.000	14.560	14.620	13.669	13,109
2025-10-27	14.200	14.740	14.200	14.720	13.762	6,440
2025-10-24	14.420	14.520	14.000	14.100	13.182	9,091
2025-10-23	14.860	14.860	14.220	14.360	13.426	11,342
2025-10-22	15.400	15.560	14.960	14.960	13.987	47,861
2025-10-21	15.380	15.440	15.200	15.320	14.323	14,160
2025-10-20	15.780	15.820	15.220	15.280	14.286	4,698
2025-10-17	15.020	16.000	15.000	16.000	14.959	30,722
2025-10-16	14.640	14.640	14.020	14.120	13.201	6,393
2025-10-15	14.960	14.960	14.420	14.420	13.482	5,641
2025-10-14	15.500	15.500	14.720	15.120	14.136	16,823
2025-10-13	14.560	15.840	14.400	15.740	14.716	40,203
2025-10-10	14.300	14.820	14.240	14.460	13.519	15,985
2025-10-09	13.980	14.340	13.800	14.000	13.089	46,666
2025-10-08	14.140	14.160	13.900	13.960	13.052	4,004
2025-10-07	13.980	14.200	13.840	14.000	13.089	6,271
2025-10-06	14.020	14.220	13.840	14.000	13.089	22,331
2025-10-03	14.000	14.300	14.000	14.100	13.182	5,679
2025-10-02	14.100	14.280	13.960	14.200	13.276	7,649
2025-10-01	14.280	14.720	13.940	14.100	13.182	24,713
2025-09-30	13.920	14.300	13.840	14.300	13.369	13,001
2025-09-29	14.200	14.220	13.860	14.100	13.182	14,820
2025-09-26	13.860	14.320	13.600	14.200	13.276	10,106
2025-09-25	13.700	13.780	13.540	13.600	12.715	286
2025-09-24	13.860	14.220	13.500	14.000	13.089	12,024
2025-09-23	13.840	14.200	13.840	14.080	13.164	3,337
2025-09-22	14.060	14.360	13.860	13.860	12.958	4,459
2025-09-19	13.900	14.480	13.900	14.480	13.538	4,880
2025-09-18	13.560	13.940	13.500	13.940	13.033	3,397
2025-09-17	13.780	13.780	13.660	13.760	12.865	1,413
2025-09-16	13.780	13.780	13.540	13.660	12.771	3,951
2025-09-15	14.100	14.180	13.500	13.640	12.752	3,808
2025-09-12	13.600	14.500	13.500	14.060	13.145	31,614
2025-09-11	13.620	13.700	13.400	13.520	12.640	7,406
2025-09-10	13.680	13.700	13.000	13.700	12.809	18,318
2025-09-09	14.640	14.640	13.020	13.620	12.734	35,093
2025-09-08	13.540	14.000	13.500	13.980	13.070	7,175
2025-09-05	13.340	13.540	13.200	13.540	12.659	5,296
2025-09-04	13.500	13.680	13.100	13.340	12.472	63,832
2025-09-03	13.300	13.640	13.300	13.500	12.622	10,484
2025-09-02	13.020	13.460	13.000	13.460	12.584	14,750
2025-09-01	13.600	13.600	12.780	12.820	11.986	29,370
2025-08-29	13.540	13.760	13.380	13.580	12.696	1,567
2025-08-28	13.620	13.620	13.320	13.320	12.453	3,160
2025-08-27	13.400	13.680	13.400	13.540	12.659	4,807
2025-08-26	13.800	13.800	12.900	13.140	12.285	22,525
2025-08-25	13.900	13.960	13.800	13.800	12.902	8,735
2025-08-22	13.820	14.100	13.820	13.980	13.070	2,096
2025-08-21	13.960	14.060	13.640	13.640	12.752	1,888
2025-08-20	13.940	14.000	13.780	13.820	12.921	1,055
2025-08-19	13.940	14.060	13.840	14.060	13.145	1,626
2025-08-18	14.000	14.120	13.740	13.800	12.902	6,011
2025-08-15	13.680	14.040	13.460	14.000	13.089	4,331
2025-08-14	13.900	13.900	13.600	13.660	12.771	1,077

← NewerPage 5 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.