Maternus-Kliniken Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.985	1.020	0.985	0.990	0.990	26
2026-07-24	0.900	1.100	0.900	1.010	1.010	156
2026-07-23	0.945	0.945	0.945	0.945	0.945	0
2026-07-22	0.950	1.040	0.900	0.975	0.975	4,028
2026-07-21	0.915	0.915	0.915	0.915	0.915	0
2026-07-20	0.910	0.910	0.910	0.910	0.910	0
2026-07-17	0.880	0.905	0.880	0.905	0.905	1
2026-07-16	0.890	0.910	0.890	0.910	0.910	500
2026-07-15	0.950	0.950	0.950	0.950	0.950	12
2026-07-14	0.980	0.980	0.950	0.950	0.950	152
2026-07-13	0.950	0.950	0.950	0.950	0.950	0
2026-07-10	0.950	0.990	0.950	0.970	0.970	1,841
2026-07-09	0.950	0.975	0.950	0.960	0.960	60
2026-07-08	0.850	0.910	0.850	0.910	0.910	2,056
2026-07-07	0.995	1.000	0.860	0.895	0.895	3,273
2026-07-06	0.940	1.120	0.920	0.990	0.990	29,301
2026-07-03	0.840	0.980	0.840	0.900	0.900	3,757
2026-07-02	0.895	0.895	0.855	0.885	0.885	2,092
2026-07-01	0.980	0.980	0.925	0.945	0.945	2,188
2026-06-30	0.905	0.945	0.905	0.945	0.945	6
2026-06-29	0.940	0.940	0.940	0.940	0.940	0
2026-06-26	0.960	0.960	0.910	0.915	0.915	19
2026-06-25	1.020	1.020	0.965	0.995	0.995	948
2026-06-24	0.920	1.040	0.900	0.980	0.980	5,534
2026-06-23	0.940	0.940	0.900	0.900	0.900	153
2026-06-22	0.910	0.940	0.910	0.920	0.920	6
2026-06-19	0.940	0.940	0.940	0.940	0.940	0
2026-06-18	0.940	0.940	0.940	0.940	0.940	0
2026-06-17	0.970	0.970	0.950	0.950	0.950	1
2026-06-16	0.920	0.920	0.920	0.920	0.920	2,000
2026-06-15	0.810	0.810	0.810	0.810	0.810	144
2026-06-12	0.885	0.885	0.885	0.885	0.885	0
2026-06-11	0.905	0.905	0.905	0.905	0.905	0
2026-06-10	0.900	0.900	0.900	0.900	0.900	0
2026-06-09	0.905	0.905	0.905	0.905	0.905	0
2026-06-08	0.895	0.920	0.895	0.910	0.910	1,184
2026-06-05	0.900	0.900	0.900	0.900	0.900	250
2026-06-04	0.950	0.950	0.920	0.920	0.920	2,743
2026-06-03	0.970	0.970	0.970	0.970	0.970	0
2026-06-02	1.040	1.040	1.020	1.020	1.020	11
2026-06-01	1.010	1.010	1.010	1.010	1.010	6
2026-05-29	1.040	1.040	0.965	1.010	1.010	90
2026-05-28	0.980	0.980	0.980	0.980	0.980	42
2026-05-27	1.060	1.060	1.060	1.060	1.060	0
2026-05-26	1.020	1.040	1.020	1.040	1.040	388
2026-05-25	1.020	1.020	1.010	1.010	1.010	11
2026-05-22	0.950	0.975	0.950	0.975	0.975	11
2026-05-21	1.010	1.010	0.985	0.985	0.985	2
2026-05-20	1.020	1.020	0.985	0.985	0.985	5
2026-05-19	0.990	0.990	0.945	0.975	0.975	1,051
2026-05-18	1.020	1.020	1.010	1.010	1.010	85
2026-05-15	0.980	0.990	0.980	0.990	0.990	607
2026-05-14	0.980	0.995	0.980	0.995	0.995	7,904
2026-05-13	0.950	0.985	0.950	0.985	0.985	22
2026-05-12	0.985	0.985	0.985	0.985	0.985	0
2026-05-11	0.980	1.020	0.980	0.985	0.985	114
2026-05-08	0.980	1.020	0.980	1.020	1.020	7
2026-05-07	1.020	1.020	1.020	1.020	1.020	0
2026-05-06	1.020	1.020	1.020	1.020	1.020	0
2026-05-05	1.080	1.080	1.000	1.050	1.050	2,188

← NewerPage 2 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.