Maternus-Kliniken Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-08-11 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-08-08 | 1.290 | 1.300 | 1.280 | 1.300 | 1.300 | 2,531 |
| 2025-08-07 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2025-08-06 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-08-05 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-08-04 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-08-01 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-07-31 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-07-30 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-07-29 | 1.270 | 1.310 | 1.270 | 1.310 | 1.310 | 6 |
| 2025-07-28 | 1.270 | 1.310 | 1.270 | 1.310 | 1.310 | 511 |
| 2025-07-25 | 1.370 | 1.390 | 1.300 | 1.300 | 1.300 | 2,966 |
| 2025-07-24 | 1.260 | 1.330 | 1.260 | 1.330 | 1.330 | 2,612 |
| 2025-07-23 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-07-22 | 1.130 | 1.180 | 1.130 | 1.180 | 1.180 | 5,135 |
| 2025-07-21 | 1.050 | 1.110 | 1.010 | 1.100 | 1.100 | 3,669 |
| 2025-07-18 | 1.060 | 1.060 | 1.040 | 1.040 | 1.040 | 1,433 |
| 2025-07-17 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-07-15 | 1.020 | 1.020 | 0.980 | 0.980 | 0.980 | 253 |
| 2025-07-14 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 11 |
| 2025-07-11 | 1.110 | 1.140 | 1.060 | 1.120 | 1.120 | 2,557 |
| 2025-07-10 | 1.320 | 1.320 | 1.000 | 1.110 | 1.110 | 19,237 |
| 2025-07-09 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2025-07-08 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-07-07 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2025-07-04 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2025-07-03 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2025-07-02 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2025-07-01 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2025-06-30 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-06-27 | 1.410 | 1.450 | 1.410 | 1.450 | 1.450 | 2,000 |
| 2025-06-26 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-06-25 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-06-24 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-06-23 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-06-20 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-06-19 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-06-18 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-06-17 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-06-16 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-06-13 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-06-12 | 1.480 | 1.480 | 1.470 | 1.470 | 1.470 | 2,434 |
| 2025-06-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-06-10 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-06-09 | 1.520 | 1.560 | 1.520 | 1.560 | 1.560 | 992 |
| 2025-06-06 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2025-06-05 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2025-06-04 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2025-06-03 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2025-06-02 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2025-05-30 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2025-05-29 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2025-05-28 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2025-05-27 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2025-05-26 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 250 |
| 2025-05-23 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2025-05-22 | 1.480 | 1.590 | 1.480 | 1.540 | 1.540 | 514 |
| 2025-05-21 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-05-20 | 1.590 | 1.600 | 1.580 | 1.580 | 1.580 | 528 |
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.