M1 Kliniken AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	14.080	14.220	13.700	13.820	12.921	6,781
2025-08-12	14.000	14.260	14.000	14.100	13.182	3,320
2025-08-11	13.620	13.960	13.400	13.960	13.052	8,716
2025-08-08	13.540	13.900	13.340	13.740	12.846	7,081
2025-08-07	13.540	13.540	13.280	13.300	12.435	6,631
2025-08-06	13.800	13.800	13.000	13.380	12.509	16,309
2025-08-05	13.360	13.760	13.180	13.660	12.771	7,805
2025-08-04	13.240	13.420	13.140	13.300	12.435	3,783
2025-08-01	13.980	13.980	12.840	13.220	12.360	14,377
2025-07-31	13.500	13.980	13.500	13.980	13.070	9,776
2025-07-30	13.680	13.680	12.820	13.500	12.622	21,426
2025-07-29	13.460	13.600	13.120	13.580	12.696	45,414
2025-07-28	13.520	13.580	12.980	13.260	12.397	22,072
2025-07-25	13.740	13.780	13.500	13.740	12.846	4,255
2025-07-24	13.620	13.780	13.000	13.700	12.809	23,188
2025-07-23	13.920	14.480	13.200	13.640	12.752	25,040
2025-07-22	13.880	14.080	13.720	13.880	12.977	10,118
2025-07-21	14.380	14.380	13.700	13.920	13.014	8,563
2025-07-18	14.120	14.380	13.800	14.380	13.444	10,635
2025-07-17	14.040	14.380	14.000	14.360	13.426	8,529
2025-07-16	14.520	14.700	14.180	14.580	13.164	22,944
2025-07-15	14.200	14.680	14.200	14.520	13.110	14,896
2025-07-14	14.660	14.660	14.360	14.460	13.055	1,976
2025-07-11	14.380	14.780	14.320	14.680	13.254	8,957
2025-07-10	14.280	14.620	12.840	14.400	13.001	79,760
2025-07-09	14.380	14.600	13.960	14.160	12.785	20,369
2025-07-08	15.000	15.000	14.460	14.600	13.182	7,651
2025-07-07	14.520	15.020	14.340	15.020	13.561	6,903
2025-07-04	14.820	14.820	14.520	14.800	13.362	2,922
2025-07-03	14.800	15.200	14.340	14.940	13.489	3,488
2025-07-02	14.460	15.180	14.460	15.180	13.705	3,154
2025-07-01	14.820	15.040	14.460	14.660	13.236	4,597
2025-06-30	15.200	15.200	14.500	15.200	13.724	11,137
2025-06-27	14.560	14.920	14.160	14.920	13.471	7,122
2025-06-26	14.440	14.500	14.200	14.320	12.929	2,852
2025-06-25	14.920	14.920	14.200	14.260	12.875	4,950
2025-06-24	14.600	14.840	14.220	14.720	13.290	7,276
2025-06-23	14.160	14.560	14.120	14.360	12.965	4,812
2025-06-20	14.620	14.620	14.140	14.140	12.767	3,089
2025-06-19	14.500	14.500	14.400	14.400	13.001	1,247
2025-06-18	14.560	14.620	14.200	14.620	13.200	5,713
2025-06-17	15.000	15.000	14.320	14.360	12.965	1,642
2025-06-16	15.020	15.020	14.260	14.620	13.200	13,297
2025-06-13	14.920	15.280	14.920	15.060	13.597	6,478
2025-06-12	15.320	15.660	14.920	14.920	13.471	4,069
2025-06-11	15.020	15.460	15.020	15.020	13.561	4,486
2025-06-10	15.820	15.820	15.040	15.040	13.579	4,423
2025-06-09	16.380	16.500	15.520	15.520	14.012	7,911
2025-06-06	15.520	16.700	15.180	16.220	14.644	33,814
2025-06-05	15.180	16.680	14.960	15.780	14.247	38,920
2025-06-04	14.440	14.800	14.320	14.640	13.218	13,456
2025-06-03	14.580	14.660	14.080	14.220	12.839	4,219
2025-06-02	13.880	14.700	13.760	14.700	13.272	29,963
2025-05-30	14.280	14.340	12.820	13.500	12.189	47,025
2025-05-29	14.420	14.500	13.600	14.160	12.785	13,702
2025-05-28	14.720	14.720	14.000	14.460	13.055	26,216
2025-05-27	14.420	14.780	14.420	14.780	13.344	3,891
2025-05-26	15.060	15.060	14.200	14.680	13.254	9,431
2025-05-23	14.880	15.020	14.300	14.960	13.507	6,402
2025-05-22	14.740	14.960	14.740	14.760	13.326	3,113

← NewerPage 6 of 22 · 1,278 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.