Maternus-Kliniken Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.920	0.920	0.850	0.905	0.905	3,320
2026-10-16	0.900	0.905	0.850	0.905	0.905	1,000
2026-10-15	0.885	0.910	0.850	0.900	0.900	31
2026-10-14	0.890	0.895	0.850	0.895	0.895	118
2026-10-13	0.890	0.900	0.850	0.890	0.890	5,003
2026-10-12	0.890	0.900	0.850	0.900	0.900	68
2026-10-09	0.900	0.900	0.855	0.890	0.890	42
2026-10-08	0.875	0.885	0.850	0.885	0.885	2,084
2026-10-07	0.935	0.935	0.850	0.890	0.890	2,114
2026-10-06	0.905	0.905	0.870	0.895	0.895	1,399
2026-10-05	0.880	0.885	0.850	0.885	0.885	85
2026-10-02	0.880	0.880	0.850	0.870	0.870	30
2026-10-01	0.895	0.895	0.850	0.895	0.895	417
2026-09-30	0.895	0.930	0.860	0.925	0.925	229
2026-09-29	0.960	0.960	0.855	0.910	0.910	1,342
2026-09-28	0.930	0.940	0.880	0.940	0.940	232
2026-09-25	0.930	1.020	0.900	0.925	0.925	2,600
2026-09-24	1.200	1.200	0.930	0.975	0.975	18,500
2026-09-23	0.850	1.480	0.850	1.400	1.400	56,197
2026-09-22	0.875	0.875	0.825	0.850	0.850	2,000
2026-09-21	0.865	0.865	0.865	0.865	0.865	0
2026-09-18	0.870	0.895	0.865	0.865	0.865	142
2026-09-17	0.870	0.870	0.860	0.870	0.870	0
2026-09-16	0.865	0.870	0.860	0.870	0.870	0
2026-09-15	0.860	0.860	0.860	0.860	0.860	0
2026-09-14	0.870	0.870	0.860	0.860	0.860	1,000
2026-09-11	0.870	0.870	0.825	0.860	0.860	110
2026-09-10	0.870	0.930	0.825	0.870	0.870	33
2026-09-09	0.860	0.865	0.835	0.865	0.865	0
2026-09-08	0.860	0.870	0.845	0.870	0.870	0
2026-09-07	0.860	0.915	0.860	0.870	0.870	24
2026-09-04	0.865	0.865	0.865	0.865	0.865	0
2026-09-03	0.870	0.870	0.870	0.870	0.870	0
2026-09-02	0.870	0.870	0.870	0.870	0.870	0
2026-09-01	0.875	0.875	0.875	0.875	0.875	0
2026-08-31	0.910	0.910	0.910	0.910	0.910	0
2026-08-28	0.950	0.950	0.950	0.950	0.950	21
2026-08-27	0.920	0.920	0.920	0.920	0.920	0
2026-08-26	0.920	0.920	0.920	0.920	0.920	0
2026-08-25	0.940	0.940	0.920	0.920	0.920	2
2026-08-24	0.930	0.930	0.930	0.930	0.930	19
2026-08-21	0.880	0.885	0.835	0.885	0.885	3,287
2026-08-20	0.910	0.910	0.910	0.910	0.910	0
2026-08-19	0.910	0.910	0.910	0.910	0.910	0
2026-08-18	0.905	0.905	0.905	0.905	0.905	0
2026-08-17	0.900	0.935	0.900	0.935	0.935	11
2026-08-14	0.930	0.930	0.930	0.930	0.930	32
2026-08-13	0.930	0.930	0.930	0.930	0.930	250
2026-08-12	0.930	0.930	0.930	0.930	0.930	0
2026-08-11	0.900	0.940	0.900	0.940	0.940	1
2026-08-10	0.930	0.930	0.930	0.930	0.930	0
2026-08-07	0.900	0.940	0.900	0.940	0.940	286
2026-08-06	0.950	0.950	0.950	0.950	0.950	0
2026-08-05	0.910	0.980	0.910	0.965	0.965	17
2026-08-04	0.960	0.960	0.960	0.960	0.960	0
2026-08-03	0.975	0.975	0.975	0.975	0.975	0
2026-07-31	0.950	0.985	0.950	0.985	0.985	110
2026-07-30	0.950	0.950	0.950	0.950	0.950	0
2026-07-29	0.985	0.985	0.950	0.950	0.950	2
2026-07-28	0.965	1.020	0.950	0.950	0.950	377

Page 1 of 12 · 690 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.