Maternus-Kliniken Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.090	1.090	1.040	1.070	1.070	137
2026-04-30	1.040	1.100	1.040	1.080	1.080	3,002
2026-04-29	1.090	1.090	1.000	1.000	1.000	93
2026-04-28	1.020	1.060	1.020	1.060	1.060	279
2026-04-27	1.140	1.140	1.100	1.100	1.100	155
2026-04-24	1.090	1.090	1.040	1.090	1.090	101
2026-04-23	1.100	1.120	1.050	1.110	1.110	171
2026-04-22	1.110	1.110	1.110	1.110	1.110	0
2026-04-21	1.070	1.110	1.070	1.110	1.110	33
2026-04-20	1.120	1.140	1.120	1.140	1.140	2
2026-04-17	1.170	1.170	1.140	1.150	1.150	352
2026-04-16	1.140	1.160	1.070	1.160	1.160	368
2026-04-15	1.120	1.120	1.110	1.110	1.110	4,456
2026-04-14	1.200	1.200	1.110	1.160	1.160	2,051
2026-04-13	1.160	1.200	1.120	1.180	1.180	90
2026-04-10	1.200	1.200	1.110	1.140	1.140	6,629
2026-04-09	1.400	1.460	1.210	1.230	1.230	1,564
2026-04-08	1.200	1.600	1.200	1.380	1.380	41,931
2026-04-07	1.200	1.200	1.120	1.140	1.140	740
2026-04-02	1.070	1.090	1.070	1.090	1.090	1,826
2026-04-01	1.040	1.070	1.000	1.070	1.070	3,113
2026-03-31	1.140	1.180	1.070	1.080	1.080	268
2026-03-30	1.240	1.240	1.050	1.110	1.110	4,984
2026-03-27	1.170	1.260	1.170	1.210	1.210	5,991
2026-03-26	1.300	1.350	1.160	1.160	1.160	7,439
2026-03-25	1.830	1.890	1.300	1.340	1.340	31,512
2026-03-24	3.800	3.800	1.950	1.950	1.950	25,264
2026-03-23	0.955	10.900	0.920	4.240	4.240	25,024
2026-03-20	0.905	0.905	0.905	0.905	0.905	0
2026-03-19	0.895	0.900	0.885	0.900	0.900	2,938
2026-03-18	0.940	0.940	0.940	0.940	0.940	0
2026-03-17	0.940	0.940	0.940	0.940	0.940	0
2026-03-16	0.900	0.940	0.900	0.940	0.940	10
2026-03-13	0.940	0.940	0.940	0.940	0.940	0
2026-03-12	0.950	0.950	0.950	0.950	0.950	0
2026-03-11	0.950	0.950	0.950	0.950	0.950	0
2026-03-10	0.950	0.950	0.950	0.950	0.950	0
2026-03-09	0.940	0.940	0.940	0.940	0.940	0
2026-03-06	0.945	0.945	0.945	0.945	0.945	2
2026-03-05	0.920	0.945	0.920	0.945	0.945	3
2026-03-04	0.955	0.970	0.920	0.950	0.950	34
2026-03-03	0.900	0.930	0.900	0.930	0.930	11,780
2026-03-02	0.945	0.945	0.945	0.945	0.945	0
2026-02-27	0.950	0.950	0.950	0.950	0.950	0
2026-02-26	0.970	0.970	0.950	0.950	0.950	3
2026-02-25	0.940	0.940	0.940	0.940	0.940	0
2026-02-24	0.905	0.940	0.905	0.940	0.940	25
2026-02-23	0.950	0.950	0.950	0.950	0.950	0
2026-02-20	0.950	1.000	0.950	0.970	0.970	140
2026-02-19	1.030	1.030	0.990	0.990	0.990	2
2026-02-18	0.985	0.990	0.985	0.990	0.990	1,200
2026-02-17	0.985	0.985	0.950	0.950	0.950	2
2026-02-16	0.950	0.950	0.950	0.950	0.950	0
2026-02-13	0.960	0.960	0.960	0.960	0.960	0
2026-02-12	0.955	0.955	0.955	0.955	0.955	0
2026-02-11	0.955	0.955	0.955	0.955	0.955	0
2026-02-10	0.960	0.960	0.960	0.960	0.960	0
2026-02-09	0.955	0.955	0.955	0.955	0.955	0
2026-02-06	0.925	0.950	0.925	0.950	0.950	25
2026-02-05	0.890	0.890	0.890	0.890	0.890	1

← NewerPage 3 of 5 · 253 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.