Maternus-Kliniken Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	1.940	1.960	1.940	1.950	1.950	2,800
2023-07-24	1.710	1.870	1.710	1.870	1.870	6,665
2023-07-21	1.650	1.650	1.650	1.650	1.650	1,700
2023-07-20	1.550	1.600	1.550	1.600	1.600	1,800
2023-07-13	1.520	1.520	1.520	1.520	1.520	500
2023-07-12	1.500	1.500	1.450	1.450	1.450	500
2023-07-11	1.470	1.480	1.470	1.480	1.480	500
2023-07-10	1.400	1.420	1.400	1.420	1.420	500
2023-06-22	1.410	1.460	1.410	1.460	1.460	350
2023-06-09	1.500	1.500	1.470	1.470	1.470	500
2023-06-08	1.440	1.450	1.440	1.450	1.450	500
2023-06-07	1.440	1.440	1.410	1.410	1.410	500
2023-06-06	1.460	1.460	1.350	1.390	1.390	10,000
2023-06-05	1.520	1.550	1.500	1.520	1.520	7,759
2023-05-11	1.710	1.710	1.710	1.710	1.710	524
2023-05-05	1.700	1.710	1.700	1.710	1.710	591
2023-05-04	1.620	1.650	1.620	1.650	1.650	500
2023-05-03	1.630	1.630	1.580	1.580	1.580	10
2023-04-28	1.540	1.600	1.540	1.600	1.600	3,100
2023-04-27	1.550	1.550	1.500	1.550	1.550	4,095
2023-04-26	1.690	1.690	1.630	1.630	1.630	18
2023-04-21	1.720	1.720	1.720	1.720	1.720	1
2023-04-18	1.800	1.800	1.750	1.750	1.750	5
2023-04-11	1.720	1.780	1.720	1.780	1.780	1,189
2023-03-31	1.770	1.770	1.770	1.770	1.770	1,023
2023-03-17	1.700	1.700	1.700	1.700	1.700	9
2023-03-01	1.790	1.790	1.730	1.730	1.730	21
2023-02-28	1.720	1.720	1.700	1.700	1.700	21
2023-02-24	1.700	1.750	1.700	1.740	1.740	3,481
2023-02-17	1.700	1.700	1.650	1.650	1.650	500
2023-02-15	1.680	1.700	1.680	1.680	1.680	100
2023-02-14	1.650	1.650	1.630	1.650	1.650	3,658
2023-02-13	1.700	1.710	1.700	1.700	1.700	1,500
2023-02-10	1.600	1.660	1.600	1.630	1.630	3,500
2023-02-08	1.600	1.620	1.600	1.620	1.620	1,340
2023-02-02	1.550	1.550	1.550	1.550	1.550	5
2023-02-01	1.620	1.640	1.620	1.630	1.630	1,806
2023-01-31	1.630	1.630	1.580	1.630	1.630	2,382
2023-01-27	1.590	1.620	1.590	1.620	1.620	70
2023-01-25	1.550	1.550	1.510	1.510	1.510	1,200
2023-01-24	1.530	1.560	1.520	1.520	1.520	3,500
2023-01-18	1.520	1.560	1.520	1.560	1.560	1,100
2023-01-16	1.580	1.580	1.570	1.570	1.570	1,000
2023-01-10	1.700	1.700	1.650	1.650	1.650	215
2022-12-23	1.700	1.700	1.700	1.700	1.700	1,250
2022-12-21	1.690	1.690	1.680	1.680	1.680	1,100
2022-12-19	1.690	1.700	1.650	1.650	1.650	2,500
2022-12-16	1.650	1.650	1.650	1.650	1.650	1,200
2022-12-14	1.630	1.680	1.630	1.680	1.680	600
2022-12-12	1.730	1.830	1.700	1.830	1.830	4,950
2022-12-09	1.880	1.880	1.810	1.860	1.860	3,333
2022-12-08	1.980	1.980	1.950	1.950	1.950	150
2022-12-06	1.950	1.950	1.950	1.950	1.950	2,000
2022-12-05	1.980	1.980	1.980	1.980	1.980	2,000
2022-12-01	2.100	2.100	2.080	2.080	2.080	3,066
2022-11-25	2.120	2.160	2.120	2.160	2.160	551
2022-11-09	2.300	2.300	2.300	2.300	2.300	100
2022-11-07	2.300	2.300	2.300	2.300	2.300	200
2022-11-01	2.220	2.240	2.220	2.240	2.240	2,000
2022-10-31	2.340	2.400	2.280	2.320	2.320	2,698

← NewerPage 10 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.