M1 Kliniken AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	14.400	14.650	14.250	14.400	13.001	15,254
2025-02-20	14.300	14.550	14.250	14.500	13.092	5,212
2025-02-19	14.600	14.950	14.300	14.300	12.911	7,469
2025-02-18	14.600	14.800	14.550	14.800	13.362	3,854
2025-02-17	14.150	14.700	14.100	14.550	13.137	7,004
2025-02-14	14.550	14.550	14.150	14.200	12.821	3,148
2025-02-13	14.000	14.750	14.000	14.600	13.182	11,854
2025-02-12	14.450	14.600	13.750	14.000	12.640	12,460
2025-02-11	14.750	14.750	14.300	14.700	13.272	2,800
2025-02-10	14.000	14.850	14.000	14.750	13.317	9,496
2025-02-07	14.250	14.650	13.900	14.000	12.640	22,538
2025-02-06	14.950	14.950	14.000	14.250	12.866	15,416
2025-02-05	14.800	15.100	14.650	14.900	13.453	8,335
2025-02-04	15.000	15.000	14.500	14.950	13.498	4,755
2025-02-03	14.750	15.050	14.400	15.000	13.543	7,737
2025-01-31	14.750	15.000	14.300	14.800	13.362	32,882
2025-01-30	14.900	15.300	14.750	15.000	13.543	14,425
2025-01-29	15.050	15.250	14.800	14.950	13.498	11,113
2025-01-28	14.900	15.200	14.800	15.050	13.588	3,152
2025-01-27	14.450	15.600	13.750	15.000	13.543	31,678
2025-01-24	15.000	15.300	14.550	14.550	13.137	9,136
2025-01-23	15.150	15.350	14.750	15.250	13.769	6,807
2025-01-22	15.350	15.350	15.100	15.150	13.678	2,974
2025-01-21	15.300	15.600	15.050	15.250	13.769	6,469
2025-01-20	15.800	16.050	15.600	15.650	14.130	681
2025-01-17	15.450	16.300	15.250	15.800	14.265	21,412
2025-01-16	16.000	16.000	15.450	15.450	13.949	2,958
2025-01-15	15.300	15.900	15.300	15.850	14.310	6,930
2025-01-14	15.050	15.500	15.050	15.500	13.994	15,657
2025-01-13	15.450	15.700	15.000	15.050	13.588	1,486
2025-01-10	15.550	15.800	15.450	15.450	13.949	7,731
2025-01-09	15.600	15.750	15.500	15.500	13.994	3,219
2025-01-08	16.500	16.500	15.650	15.650	14.130	7,718
2025-01-07	16.400	16.750	16.200	16.300	14.717	6,339
2025-01-06	16.550	16.600	16.400	16.500	14.897	2,108
2025-01-03	16.300	17.000	16.300	16.700	15.078	2,422
2025-01-02	16.650	16.650	16.350	16.400	14.807	526
2024-12-30	16.050	16.700	16.050	16.600	14.988	13,681
2024-12-27	16.050	16.450	15.800	16.000	14.446	21,579
2024-12-23	15.700	16.900	15.700	16.250	14.672	25,898
2024-12-20	15.850	15.900	14.500	15.750	14.220	47,702
2024-12-19	15.600	16.150	15.600	15.900	14.356	5,422
2024-12-18	16.000	16.150	15.400	15.550	14.040	15,519
2024-12-17	16.350	16.450	16.200	16.200	14.626	7,117
2024-12-16	16.300	16.500	16.300	16.500	14.897	821
2024-12-13	16.450	16.800	16.250	16.350	14.762	4,767
2024-12-12	16.450	16.500	16.400	16.500	14.897	3,394
2024-12-11	16.600	16.850	16.400	16.450	14.852	1,241
2024-12-10	16.650	16.750	16.600	16.700	15.078	3,973
2024-12-09	16.800	16.900	16.400	16.400	14.807	15,926
2024-12-06	15.800	16.800	15.650	16.650	15.033	28,350
2024-12-05	16.100	16.150	15.950	15.950	14.401	2,806
2024-12-04	16.050	16.100	15.650	16.050	14.491	4,550
2024-12-03	15.600	16.350	15.300	16.150	14.581	71,860
2024-12-02	15.850	15.850	15.400	15.600	14.085	5,749
2024-11-29	15.700	16.050	15.650	15.850	14.310	6,561
2024-11-28	16.250	16.250	15.500	15.800	14.265	8,273
2024-11-27	16.350	16.800	16.150	16.300	14.717	5,801
2024-11-26	16.450	16.700	16.250	16.450	14.852	8,124
2024-11-25	16.650	16.650	16.350	16.550	14.942	7,621

← NewerPage 8 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.