Maternus-Kliniken Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1.590 | 1.600 | 1.550 | 1.550 | 1.550 | 500 |
| 2025-05-16 | 1.610 | 1.610 | 1.550 | 1.550 | 1.550 | 114 |
| 2025-05-15 | 1.600 | 1.650 | 1.580 | 1.650 | 1.650 | 1,069 |
| 2025-05-14 | 1.610 | 1.640 | 1.610 | 1.640 | 1.640 | 1,000 |
| 2025-05-13 | 1.550 | 1.580 | 1.550 | 1.580 | 1.580 | 499 |
| 2025-05-12 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2025-05-09 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-05-08 | 1.600 | 1.600 | 1.550 | 1.590 | 1.590 | 3,069 |
| 2025-05-07 | 1.510 | 1.580 | 1.510 | 1.540 | 1.540 | 3,121 |
| 2025-05-06 | 1.580 | 1.580 | 1.460 | 1.550 | 1.550 | 4,647 |
| 2025-05-05 | 1.380 | 1.530 | 1.380 | 1.530 | 1.530 | 3,960 |
| 2025-05-02 | 1.380 | 1.420 | 1.380 | 1.420 | 1.420 | 1,268 |
| 2025-04-30 | 1.250 | 1.350 | 1.250 | 1.350 | 1.350 | 7,253 |
| 2025-04-29 | 1.210 | 1.210 | 1.200 | 1.210 | 1.210 | 2,316 |
| 2025-04-28 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 15 |
| 2025-04-24 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 15 |
| 2025-04-17 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 2,384 |
| 2025-04-16 | 1.220 | 1.290 | 1.220 | 1.290 | 1.290 | 2,815 |
| 2025-04-15 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 20 |
| 2025-04-14 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 890 |
| 2025-04-11 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 1,176 |
| 2025-04-09 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 384 |
| 2025-04-04 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 1,174 |
| 2025-03-28 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 2,065 |
| 2025-03-20 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 10 |
| 2025-03-12 | 1.450 | 1.450 | 1.390 | 1.450 | 1.450 | 5,255 |
| 2025-02-18 | 1.570 | 1.600 | 1.570 | 1.600 | 1.600 | 718 |
| 2025-02-11 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 500 |
| 2025-02-10 | 1.680 | 1.680 | 1.620 | 1.650 | 1.650 | 2,962 |
| 2025-02-04 | 1.690 | 1.730 | 1.690 | 1.730 | 1.730 | 2,000 |
| 2025-01-28 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 1,065 |
| 2025-01-27 | 1.750 | 1.760 | 1.750 | 1.760 | 1.760 | 46 |
| 2025-01-24 | 1.650 | 1.680 | 1.650 | 1.680 | 1.680 | 100 |
| 2025-01-21 | 1.540 | 1.640 | 1.540 | 1.570 | 1.570 | 520 |
| 2025-01-20 | 1.450 | 1.540 | 1.450 | 1.530 | 1.530 | 2,013 |
| 2025-01-13 | 1.440 | 1.440 | 1.360 | 1.400 | 1.400 | 143 |
| 2025-01-07 | 1.430 | 1.430 | 1.410 | 1.410 | 1.410 | 132 |
| 2025-01-06 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 188 |
| 2024-12-20 | 1.410 | 1.420 | 1.390 | 1.390 | 1.390 | 4,825 |
| 2024-12-18 | 1.460 | 1.490 | 1.450 | 1.490 | 1.490 | 1,500 |
| 2024-12-17 | 1.590 | 1.590 | 1.530 | 1.530 | 1.530 | 10 |
| 2024-12-10 | 1.520 | 1.530 | 1.520 | 1.530 | 1.530 | 714 |
| 2024-12-06 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 1,000 |
| 2024-11-29 | 1.560 | 1.590 | 1.560 | 1.590 | 1.590 | 40 |
| 2024-11-22 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 428 |
| 2024-11-13 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 570 |
| 2024-11-08 | 1.660 | 1.680 | 1.660 | 1.680 | 1.680 | 1,857 |
| 2024-11-07 | 1.680 | 1.740 | 1.680 | 1.740 | 1.740 | 1 |
| 2024-11-04 | 1.680 | 1.730 | 1.680 | 1.730 | 1.730 | 500 |
| 2024-10-23 | 1.830 | 1.890 | 1.810 | 1.810 | 1.810 | 3,133 |
| 2024-10-17 | 1.710 | 1.770 | 1.710 | 1.770 | 1.770 | 2,796 |
| 2024-10-15 | 1.710 | 1.770 | 1.710 | 1.770 | 1.770 | 224 |
| 2024-10-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 570 |
| 2024-10-10 | 1.710 | 1.780 | 1.710 | 1.780 | 1.780 | 2 |
| 2024-10-07 | 1.740 | 1.770 | 1.740 | 1.770 | 1.770 | 3,985 |
| 2024-10-04 | 1.670 | 1.710 | 1.670 | 1.710 | 1.710 | 1,059 |
| 2024-10-02 | 1.760 | 1.760 | 1.700 | 1.700 | 1.700 | 5,601 |
| 2024-09-30 | 2.120 | 2.120 | 1.830 | 1.830 | 1.830 | 9,131 |
| 2024-09-27 | 1.940 | 1.940 | 1.880 | 1.880 | 1.880 | 4,477 |
| 2024-09-26 | 1.900 | 2.020 | 1.900 | 2.020 | 2.020 | 2,107 |
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.