Maternus-Kliniken Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-11-04 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 15 |
| 2025-11-03 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-10-31 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-10-30 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-10-29 | 1.130 | 1.130 | 1.090 | 1.090 | 1.090 | 9 |
| 2025-10-28 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-10-27 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-10-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-10-23 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-10-22 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-10-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-10-20 | 1.080 | 1.100 | 1.050 | 1.100 | 1.100 | 2,338 |
| 2025-10-17 | 1.020 | 1.110 | 1.020 | 1.100 | 1.100 | 5,318 |
| 2025-10-16 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,500 |
| 2025-10-15 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 1,089 |
| 2025-10-14 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-10-13 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-10-10 | 1.090 | 1.090 | 1.060 | 1.060 | 1.060 | 5,025 |
| 2025-10-09 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-10-08 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-10-07 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-10-06 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-10-03 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-10-02 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-10-01 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-09-30 | 1.080 | 1.110 | 1.080 | 1.110 | 1.110 | 2,528 |
| 2025-09-29 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-09-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-09-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-09-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-09-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-09-22 | 1.130 | 1.130 | 1.110 | 1.110 | 1.110 | 100 |
| 2025-09-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-09-18 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 100 |
| 2025-09-17 | 1.130 | 1.130 | 1.100 | 1.100 | 1.100 | 100 |
| 2025-09-16 | 1.200 | 1.200 | 1.100 | 1.100 | 1.100 | 2,100 |
| 2025-09-15 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 100 |
| 2025-09-12 | 1.190 | 1.190 | 1.160 | 1.160 | 1.160 | 100 |
| 2025-09-11 | 1.160 | 1.190 | 1.140 | 1.140 | 1.140 | 277 |
| 2025-09-10 | 1.170 | 1.200 | 1.170 | 1.200 | 1.200 | 211 |
| 2025-09-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-09-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-09-05 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 1,154 |
| 2025-09-04 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 1,985 |
| 2025-09-03 | 1.120 | 1.120 | 1.080 | 1.080 | 1.080 | 15 |
| 2025-09-02 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 15 |
| 2025-09-01 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 337 |
| 2025-08-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-08-28 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-08-27 | 1.160 | 1.190 | 1.120 | 1.190 | 1.190 | 2,412 |
| 2025-08-26 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 100 |
| 2025-08-25 | 1.310 | 1.310 | 1.280 | 1.280 | 1.280 | 500 |
| 2025-08-22 | 1.250 | 1.310 | 1.250 | 1.310 | 1.310 | 2,417 |
| 2025-08-21 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-08-20 | 1.210 | 1.270 | 1.210 | 1.270 | 1.270 | 2,600 |
| 2025-08-19 | 1.160 | 1.210 | 1.160 | 1.210 | 1.210 | 2,150 |
| 2025-08-18 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-08-15 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-08-13 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 2,000 |
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.