Maternus-Kliniken Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 0.940 | 0.965 | 0.940 | 0.965 | 0.965 | 5 |
| 2026-02-03 | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | 0 |
| 2026-02-02 | 0.980 | 1.000 | 0.965 | 0.965 | 0.965 | 127 |
| 2026-01-30 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2026-01-29 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2026-01-28 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2026-01-27 | 0.980 | 1.020 | 0.980 | 1.010 | 1.010 | 3,053 |
| 2026-01-26 | 1.010 | 1.060 | 1.000 | 1.030 | 1.030 | 3,976 |
| 2026-01-23 | 1.030 | 1.080 | 1.030 | 1.070 | 1.070 | 1,396 |
| 2026-01-22 | 1.030 | 1.030 | 1.010 | 1.010 | 1.010 | 100 |
| 2026-01-21 | 1.020 | 1.020 | 0.990 | 0.990 | 0.990 | 100 |
| 2026-01-20 | 0.935 | 1.010 | 0.935 | 0.980 | 0.980 | 42 |
| 2026-01-19 | 1.010 | 1.010 | 0.985 | 0.985 | 0.985 | 100 |
| 2026-01-16 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 0 |
| 2026-01-15 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 310 |
| 2026-01-14 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 0 |
| 2026-01-13 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 100 |
| 2026-01-12 | 1.020 | 1.020 | 0.990 | 0.990 | 0.990 | 100 |
| 2026-01-09 | 1.020 | 1.020 | 0.985 | 0.985 | 0.985 | 10 |
| 2026-01-08 | 1.020 | 1.020 | 0.985 | 0.985 | 0.985 | 100 |
| 2026-01-07 | 1.020 | 1.020 | 0.985 | 0.985 | 0.985 | 100 |
| 2026-01-06 | 1.010 | 1.010 | 0.985 | 0.985 | 0.985 | 100 |
| 2026-01-05 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 100 |
| 2026-01-02 | 0.980 | 0.990 | 0.980 | 0.985 | 0.985 | 140 |
| 2025-12-30 | 0.975 | 1.020 | 0.975 | 1.020 | 1.020 | 2,200 |
| 2025-12-29 | 1.050 | 1.050 | 0.900 | 0.945 | 0.945 | 9,150 |
| 2025-12-23 | 0.965 | 1.050 | 0.965 | 0.975 | 0.975 | 7,120 |
| 2025-12-22 | 1.040 | 1.040 | 0.930 | 0.935 | 0.935 | 2,102 |
| 2025-12-19 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 1,041 |
| 2025-12-18 | 0.985 | 1.050 | 0.955 | 0.990 | 0.990 | 18,346 |
| 2025-12-17 | 1.030 | 1.030 | 0.945 | 0.945 | 0.945 | 4,091 |
| 2025-12-16 | 1.000 | 1.000 | 0.995 | 0.995 | 0.995 | 10,700 |
| 2025-12-15 | 0.970 | 1.000 | 0.970 | 0.995 | 0.995 | 100 |
| 2025-12-12 | 1.000 | 1.010 | 0.975 | 0.975 | 0.975 | 2,030 |
| 2025-12-11 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-12-10 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-12-09 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-12-08 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 700 |
| 2025-12-05 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2025-12-04 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2025-12-03 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 1,923 |
| 2025-12-02 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-12-01 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 2,550 |
| 2025-11-28 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-11-27 | 1.070 | 1.070 | 1.040 | 1.040 | 1.040 | 140 |
| 2025-11-26 | 1.010 | 1.060 | 1.010 | 1.030 | 1.030 | 876 |
| 2025-11-25 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-11-24 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 3 |
| 2025-11-21 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-11-20 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2025-11-19 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2025-11-18 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-11-17 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-11-14 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 1,000 |
| 2025-11-13 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-11-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-11-11 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-11-10 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 5 |
| 2025-11-07 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-11-06 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 22 |
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.