Maternus-Kliniken Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 2.340 | 2.400 | 2.280 | 2.320 | 2.320 | 2,698 |
| 2022-10-27 | 2.320 | 2.320 | 2.260 | 2.260 | 2.260 | 100 |
| 2022-10-24 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 2,000 |
| 2022-09-14 | 2.200 | 2.260 | 2.180 | 2.180 | 2.180 | 632 |
| 2022-09-09 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 818 |
| 2022-08-17 | 2.500 | 2.500 | 2.460 | 2.460 | 2.460 | 500 |
| 2022-08-16 | 2.460 | 2.500 | 2.420 | 2.420 | 2.420 | 330 |
| 2022-08-12 | 2.580 | 2.600 | 2.560 | 2.560 | 2.560 | 1,015 |
| 2022-08-10 | 2.640 | 2.640 | 2.560 | 2.560 | 2.560 | 1,852 |
| 2022-08-09 | 2.940 | 2.980 | 2.740 | 2.740 | 2.740 | 2,610 |
| 2022-08-05 | 2.340 | 2.700 | 2.340 | 2.700 | 2.700 | 9,781 |
| 2022-08-04 | 2.140 | 2.320 | 2.140 | 2.280 | 2.280 | 5,100 |
| 2022-07-29 | 2.020 | 2.100 | 2.020 | 2.100 | 2.100 | 1,372 |
| 2022-07-27 | 2.140 | 2.140 | 2.100 | 2.100 | 2.100 | 3,761 |
| 2022-07-22 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 150 |
| 2022-07-19 | 2.680 | 2.780 | 2.680 | 2.780 | 2.780 | 6 |
| 2022-07-07 | 2.740 | 2.740 | 2.660 | 2.660 | 2.660 | 492 |
| 2022-07-04 | 2.780 | 2.820 | 2.780 | 2.820 | 2.820 | 1,250 |
| 2022-06-30 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 100 |
| 2022-06-28 | 3.080 | 3.080 | 2.980 | 2.980 | 2.980 | 11 |
| 2022-06-27 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 100 |
| 2022-06-21 | 3.040 | 3.120 | 3.040 | 3.120 | 3.120 | 500 |
| 2022-06-14 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 300 |
| 2022-06-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 100 |
| 2022-06-09 | 3.060 | 3.180 | 3.060 | 3.180 | 3.180 | 700 |
| 2022-05-13 | 3.280 | 3.300 | 3.260 | 3.300 | 3.300 | 2,000 |
| 2022-05-10 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 500 |
| 2022-05-04 | 3.680 | 3.680 | 3.620 | 3.620 | 3.620 | 250 |
| 2022-05-03 | 3.560 | 3.580 | 3.460 | 3.580 | 3.580 | 4,450 |
| 2022-04-29 | 3.820 | 4.040 | 3.820 | 4.000 | 4.000 | 3,963 |
| 2022-04-28 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 423 |
| 2022-04-27 | 3.820 | 3.980 | 3.820 | 3.980 | 3.980 | 500 |
| 2022-04-25 | 3.800 | 4.040 | 3.800 | 3.960 | 3.960 | 1,508 |
| 2022-04-22 | 3.920 | 4.040 | 3.920 | 3.960 | 3.960 | 1,300 |
| 2022-04-21 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 1,581 |
| 2022-04-20 | 4.000 | 4.000 | 3.880 | 3.880 | 3.880 | 400 |
| 2022-04-19 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 450 |
| 2022-04-14 | 4.060 | 4.060 | 4.040 | 4.040 | 4.040 | 250 |
| 2022-04-07 | 3.940 | 4.200 | 3.940 | 4.160 | 4.160 | 1,294 |
| 2022-04-04 | 4.080 | 4.200 | 4.080 | 4.200 | 4.200 | 260 |
| 2022-03-31 | 4.360 | 4.360 | 4.000 | 4.260 | 4.260 | 3,339 |
| 2022-03-21 | 4.420 | 4.480 | 4.420 | 4.480 | 4.480 | 1,551 |
| 2022-03-16 | 4.640 | 4.640 | 4.600 | 4.600 | 4.600 | 1,100 |
| 2022-03-04 | 4.640 | 4.700 | 4.640 | 4.700 | 4.700 | 50 |
| 2022-02-24 | 4.640 | 4.640 | 4.580 | 4.580 | 4.580 | 1,000 |
| 2022-02-22 | 4.720 | 4.720 | 4.600 | 4.600 | 4.600 | 5,704 |
| 2022-02-21 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 600 |
| 2022-02-16 | 4.620 | 4.940 | 4.620 | 4.940 | 4.940 | 3,632 |
| 2022-02-15 | 4.760 | 4.880 | 4.680 | 4.680 | 4.680 | 3,500 |
| 2022-02-14 | 4.900 | 4.900 | 4.600 | 4.600 | 4.600 | 2,900 |
| 2022-02-09 | 4.960 | 4.980 | 4.960 | 4.980 | 4.980 | 1,900 |
| 2022-02-03 | 5.000 | 5.100 | 4.920 | 5.000 | 5.000 | 3,123 |
| 2022-02-02 | 4.900 | 5.300 | 4.900 | 5.000 | 5.000 | 6,743 |
| 2022-01-27 | 4.480 | 4.880 | 4.480 | 4.740 | 4.740 | 1,204 |
| 2022-01-25 | 4.380 | 4.580 | 4.380 | 4.580 | 4.580 | 1,500 |
| 2022-01-24 | 4.460 | 4.480 | 4.460 | 4.480 | 4.480 | 80 |
| 2022-01-21 | 4.540 | 4.620 | 4.540 | 4.620 | 4.620 | 450 |
| 2022-01-20 | 4.840 | 4.840 | 4.660 | 4.760 | 4.760 | 462 |
| 2022-01-18 | 4.620 | 4.660 | 4.620 | 4.660 | 4.660 | 432 |
| 2022-01-17 | 4.600 | 4.620 | 4.600 | 4.600 | 4.600 | 1,001 |
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.