M1 Kliniken AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	16.350	16.700	16.300	16.550	14.942	8,890
2024-11-21	16.900	17.100	16.150	16.200	14.626	15,939
2024-11-20	17.450	17.700	17.150	17.200	15.529	15,491
2024-11-19	17.200	18.450	17.050	17.550	15.845	55,518
2024-11-18	16.650	17.050	16.450	16.800	15.168	11,736
2024-11-15	16.350	16.500	16.300	16.400	14.807	10,309
2024-11-14	16.450	16.850	16.250	16.500	14.897	16,408
2024-11-13	16.250	16.500	16.200	16.450	14.852	5,075
2024-11-12	16.350	16.600	16.350	16.450	14.852	15,546
2024-11-11	16.500	16.600	16.000	16.400	14.807	22,967
2024-11-08	16.200	16.700	16.100	16.500	14.897	37,634
2024-11-07	16.650	16.750	16.200	16.400	14.807	17,314
2024-11-06	16.900	17.350	16.650	16.750	15.123	12,192
2024-11-05	16.650	16.950	16.350	16.700	15.078	12,924
2024-11-04	16.600	16.600	16.350	16.500	14.897	3,561
2024-11-01	16.500	16.750	16.450	16.750	15.123	3,758
2024-10-31	17.500	17.550	16.500	16.750	15.123	18,514
2024-10-30	17.750	17.750	17.350	17.550	15.845	52,037
2024-10-29	17.600	18.200	17.450	17.800	16.071	17,148
2024-10-28	17.450	18.250	17.450	17.850	16.116	53,358
2024-10-25	17.450	17.500	17.100	17.500	15.800	13,429
2024-10-24	17.300	17.350	17.100	17.300	15.620	7,382
2024-10-23	17.150	17.250	16.900	17.200	15.529	14,018
2024-10-22	16.500	17.050	16.500	17.050	15.394	3,176
2024-10-21	16.600	17.650	16.500	16.700	15.078	3,530
2024-10-18	16.700	17.000	16.500	16.750	15.123	3,096
2024-10-17	16.800	17.150	16.650	16.700	15.078	4,273
2024-10-16	16.950	17.200	16.650	17.000	15.349	14,912
2024-10-15	17.550	17.550	16.700	16.800	15.168	7,646
2024-10-14	16.950	17.700	16.800	17.450	15.755	14,740
2024-10-11	16.550	16.950	16.250	16.700	15.078	26,986
2024-10-10	16.600	16.850	16.350	16.350	14.762	17,855
2024-10-09	15.900	16.450	15.650	16.400	14.807	9,547
2024-10-08	15.350	16.000	15.200	15.800	14.265	17,302
2024-10-07	16.550	16.550	15.150	15.350	13.859	29,040
2024-10-04	16.500	16.700	16.350	16.450	14.852	4,987
2024-10-03	17.150	17.150	16.150	16.350	14.762	6,458
2024-10-02	17.000	17.200	16.650	17.000	15.349	3,326
2024-10-01	16.950	17.250	16.750	16.850	15.213	9,180
2024-09-30	17.250	17.400	16.700	17.100	15.439	30,174
2024-09-27	17.600	17.650	16.800	17.400	15.710	19,063
2024-09-26	18.250	18.250	17.550	17.650	15.936	17,089
2024-09-25	17.950	18.350	17.950	18.150	16.387	3,888
2024-09-24	18.250	18.650	17.700	17.750	16.026	7,697
2024-09-23	17.650	18.250	17.600	17.950	16.206	8,779
2024-09-20	18.100	18.100	17.400	17.450	15.755	8,372
2024-09-19	17.950	18.250	17.750	17.900	16.161	5,730
2024-09-18	17.750	17.900	17.450	17.650	15.936	7,006
2024-09-17	17.350	18.150	17.100	17.900	16.161	16,625
2024-09-16	18.100	18.150	16.900	17.050	15.394	31,333
2024-09-13	17.450	18.500	17.450	18.000	16.252	41,085
2024-09-12	16.500	17.700	16.300	17.350	15.665	51,608
2024-09-11	16.300	16.450	16.100	16.300	14.717	15,498
2024-09-10	16.750	16.850	16.150	16.150	14.581	22,263
2024-09-09	16.650	16.800	16.450	16.500	14.897	12,605
2024-09-06	16.600	16.750	15.900	16.600	14.988	49,571
2024-09-05	16.000	16.850	15.900	16.550	14.942	27,021
2024-09-04	16.050	16.050	15.350	15.900	14.356	35,808
2024-09-03	15.300	17.300	15.300	16.250	14.672	67,134
2024-09-02	14.400	14.500	14.000	14.200	12.821	24,108

← NewerPage 9 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.