M1 Kliniken AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	14.800	14.920	14.620	14.920	13.471	9,639
2025-05-20	14.320	14.800	14.000	14.240	12.857	11,381
2025-05-19	14.480	15.420	14.420	14.620	13.200	25,336
2025-05-16	15.100	15.100	14.200	14.600	13.182	9,746
2025-05-15	14.620	15.320	14.200	14.800	13.362	10,338
2025-05-14	15.180	15.180	14.240	14.920	13.471	2,619
2025-05-13	14.800	15.480	14.520	15.100	13.633	6,368
2025-05-12	15.420	15.440	14.440	14.800	13.362	15,023
2025-05-09	14.740	15.440	14.640	15.420	13.922	4,879
2025-05-08	14.400	15.220	14.320	15.020	13.561	5,947
2025-05-07	14.720	15.660	14.320	14.720	13.290	6,038
2025-05-06	15.500	15.760	14.600	14.780	13.344	9,122
2025-05-05	16.020	16.300	15.000	15.520	14.012	2,814
2025-05-02	16.760	16.840	16.000	16.000	14.446	6,749
2025-04-30	16.580	16.900	16.420	16.420	14.825	4,651
2025-04-29	16.320	17.480	16.100	16.540	14.933	13,983
2025-04-28	16.040	16.540	15.800	16.140	14.572	8,931
2025-04-25	16.060	16.280	15.820	16.040	14.482	11,268
2025-04-24	16.120	16.240	15.400	15.620	14.103	4,090
2025-04-23	16.100	16.860	15.800	15.800	14.265	7,645
2025-04-22	16.820	16.880	15.940	15.940	14.392	6,911
2025-04-17	16.460	17.200	16.460	16.980	15.331	8,720
2025-04-16	15.580	16.360	15.480	16.200	14.626	7,989
2025-04-15	15.320	15.600	15.320	15.340	13.850	3,540
2025-04-14	15.220	15.780	14.900	15.300	13.814	7,056
2025-04-11	14.700	15.380	14.700	15.040	13.579	4,027
2025-04-10	14.780	15.100	14.160	14.900	13.453	11,341
2025-04-09	13.920	14.480	13.500	13.900	12.550	6,741
2025-04-08	13.800	14.500	13.800	13.900	12.550	8,940
2025-04-07	13.600	14.000	12.820	13.800	12.460	9,247
2025-04-04	15.400	15.400	14.300	14.750	13.317	15,405
2025-04-03	16.000	16.000	15.300	15.400	13.904	17,019
2025-04-02	16.100	16.450	15.850	16.000	14.446	20,920
2025-04-01	14.850	16.050	14.600	15.800	14.265	14,406
2025-03-31	14.650	14.900	14.550	14.900	13.453	7,542
2025-03-28	14.750	14.900	14.700	14.900	13.453	3,077
2025-03-27	14.800	15.000	14.600	14.700	13.272	6,016
2025-03-26	14.600	14.900	14.600	14.900	13.453	3,535
2025-03-25	14.750	14.750	14.550	14.600	13.182	4,969
2025-03-24	14.750	14.950	14.550	14.600	13.182	8,467
2025-03-21	14.750	15.000	14.700	14.750	13.317	2,916
2025-03-20	14.750	14.800	14.500	14.600	13.182	3,333
2025-03-19	14.500	14.900	14.500	14.800	13.362	1,515
2025-03-18	14.300	14.850	14.200	14.250	12.866	6,173
2025-03-17	14.150	14.200	14.000	14.050	12.685	1,431
2025-03-14	14.000	14.250	13.900	14.000	12.640	8,474
2025-03-13	14.000	14.100	13.900	13.950	12.595	1,817
2025-03-12	14.050	14.250	13.900	14.250	12.866	9,174
2025-03-11	14.450	14.450	13.800	14.000	12.640	33,908
2025-03-10	14.850	14.850	14.200	14.350	12.956	13,954
2025-03-07	14.900	14.900	14.750	14.800	13.362	1,366
2025-03-06	14.900	14.900	14.650	14.650	13.227	13,343
2025-03-05	14.100	15.100	14.050	14.850	13.408	13,701
2025-03-04	14.100	14.250	14.050	14.250	12.866	3,100
2025-03-03	14.300	14.400	14.000	14.150	12.776	17,297
2025-02-28	14.500	14.500	14.250	14.300	12.911	5,087
2025-02-27	14.600	14.750	14.400	14.500	13.092	4,479
2025-02-26	14.250	14.900	14.250	14.400	13.001	7,570
2025-02-25	14.300	14.600	14.250	14.350	12.956	13,382
2025-02-24	14.550	14.600	14.250	14.500	13.092	4,674

← NewerPage 7 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.