M1 Kliniken AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.200	20.200	19.560	19.860	19.860	1,428
2026-10-15	20.050	20.300	19.940	20.100	20.100	764
2026-10-14	19.980	20.100	19.800	19.940	19.940	544
2026-10-13	19.720	19.820	19.640	19.820	19.820	608
2026-10-12	19.780	19.840	19.540	19.620	19.620	2,299
2026-10-09	19.980	20.150	19.800	19.880	19.880	1,725
2026-10-08	20.000	20.350	19.900	20.100	20.100	1,321
2026-10-07	19.980	20.400	19.800	20.050	20.050	3,773
2026-10-06	20.200	20.400	19.880	19.880	19.880	5,119
2026-10-05	21.100	21.100	20.000	20.400	20.400	5,696
2026-10-02	20.200	21.250	19.680	20.800	20.800	7,211
2026-10-01	20.750	20.750	20.000	20.050	20.050	1,998
2026-09-30	20.850	21.050	20.450	20.700	20.700	2,024
2026-09-29	20.700	21.050	20.400	20.600	20.600	4,134
2026-09-28	20.200	20.800	19.860	20.500	20.500	2,778
2026-09-25	20.150	20.500	20.000	20.150	20.150	884
2026-09-24	19.580	20.050	19.520	20.050	20.050	1,004
2026-09-23	19.980	20.500	19.500	19.720	19.720	13,176
2026-09-22	19.940	20.050	19.520	19.780	19.780	2,460
2026-09-21	19.980	20.150	19.840	19.840	19.840	3,362
2026-09-18	20.700	20.700	19.880	19.880	19.880	4,553
2026-09-17	21.300	21.300	20.450	20.600	20.600	2,203
2026-09-16	20.650	21.300	20.400	21.300	21.300	4,695
2026-09-15	20.800	21.200	20.250	20.400	20.400	8,687
2026-09-14	21.450	21.500	20.200	21.100	21.100	5,832
2026-09-11	21.350	21.350	20.600	21.200	21.200	4,810
2026-09-10	20.500	21.700	20.350	21.300	21.300	6,768
2026-09-09	20.450	20.750	20.250	20.350	20.350	8,154
2026-09-08	19.920	20.250	19.600	20.250	20.250	4,234
2026-09-07	19.800	20.100	19.720	20.050	20.050	4,323
2026-09-04	19.640	19.900	19.540	19.760	19.760	2,362
2026-09-03	19.000	21.000	18.700	19.800	19.800	20,376
2026-09-02	18.800	19.000	18.700	19.000	19.000	485
2026-09-01	18.960	19.000	18.800	19.000	19.000	438
2026-08-31	19.020	19.300	18.880	19.200	19.200	9,411
2026-08-28	18.400	19.300	18.400	19.040	19.040	5,778
2026-08-27	18.100	18.640	18.100	18.640	18.640	1,066
2026-08-26	18.200	18.560	18.100	18.360	18.360	695
2026-08-25	18.220	18.520	18.200	18.360	18.360	183
2026-08-24	18.560	18.560	18.200	18.220	18.220	1,221
2026-08-21	18.220	18.540	18.200	18.200	18.200	1,464
2026-08-20	18.200	18.540	18.200	18.200	18.200	92
2026-08-19	18.500	18.500	18.200	18.200	18.200	988
2026-08-18	18.600	19.080	18.540	18.540	18.540	3,440
2026-08-17	18.240	18.960	18.240	18.600	18.600	1,306
2026-08-14	18.040	18.500	18.040	18.500	18.500	2,874
2026-08-13	18.660	18.800	17.800	18.400	18.400	1,301
2026-08-12	19.000	19.000	18.660	18.940	18.940	2,562
2026-08-11	18.800	19.160	18.800	19.000	19.000	425
2026-08-10	19.180	19.300	18.800	18.800	18.800	3,032
2026-08-07	19.060	19.220	18.760	19.220	19.220	5,373
2026-08-06	18.960	19.180	18.720	18.720	18.720	3,400
2026-08-05	18.800	19.000	18.800	18.800	18.800	6,271
2026-08-04	18.680	18.900	18.660	18.880	18.880	1,169
2026-08-03	18.980	19.160	18.440	18.660	18.660	7,254
2026-07-31	18.800	19.380	18.800	19.000	19.000	12,298
2026-07-30	18.840	19.000	18.800	18.920	18.920	1,490
2026-07-29	18.100	19.000	17.900	18.900	18.900	14,446
2026-07-28	17.800	18.140	17.560	18.020	18.020	2,005
2026-07-27	17.200	17.800	17.040	17.560	17.560	2,953

Page 1 of 22 · 1,277 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.