Maternus-Kliniken Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-25 | 1.770 | 1.820 | 1.770 | 1.820 | 1.820 | 4,000 |
| 2024-09-17 | 1.700 | 1.770 | 1.700 | 1.770 | 1.770 | 500 |
| 2024-09-12 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 1,000 |
| 2024-09-11 | 1.800 | 1.800 | 1.780 | 1.780 | 1.780 | 1,000 |
| 2024-09-10 | 1.780 | 1.860 | 1.780 | 1.860 | 1.860 | 2,000 |
| 2024-09-04 | 1.720 | 1.740 | 1.660 | 1.740 | 1.740 | 2,020 |
| 2024-08-30 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 151 |
| 2024-08-29 | 1.610 | 1.670 | 1.600 | 1.670 | 1.670 | 682 |
| 2024-08-27 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 5,111 |
| 2024-08-26 | 1.450 | 1.550 | 1.400 | 1.530 | 1.530 | 6,000 |
| 2024-08-20 | 1.510 | 1.520 | 1.510 | 1.520 | 1.520 | 2,500 |
| 2024-08-19 | 1.560 | 1.600 | 1.490 | 1.560 | 1.560 | 4,103 |
| 2024-08-16 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 10 |
| 2024-08-12 | 1.590 | 1.630 | 1.590 | 1.630 | 1.630 | 10 |
| 2024-08-08 | 1.650 | 1.650 | 1.570 | 1.570 | 1.570 | 560 |
| 2024-08-07 | 1.590 | 1.650 | 1.590 | 1.650 | 1.650 | 552 |
| 2024-08-06 | 1.660 | 1.660 | 1.600 | 1.650 | 1.650 | 624 |
| 2024-08-05 | 1.640 | 1.640 | 1.600 | 1.600 | 1.600 | 217 |
| 2024-08-02 | 1.700 | 1.700 | 1.640 | 1.640 | 1.640 | 2,001 |
| 2024-07-31 | 1.810 | 1.810 | 1.750 | 1.750 | 1.750 | 881 |
| 2024-07-26 | 1.850 | 1.850 | 1.830 | 1.830 | 1.830 | 2,472 |
| 2024-07-24 | 1.940 | 1.950 | 1.920 | 1.950 | 1.950 | 4,798 |
| 2024-07-23 | 1.970 | 2.040 | 1.970 | 2.040 | 2.040 | 100 |
| 2024-07-12 | 2.080 | 2.080 | 1.990 | 1.990 | 1.990 | 43 |
| 2024-07-09 | 2.040 | 2.040 | 1.840 | 1.930 | 1.930 | 294 |
| 2024-07-08 | 1.980 | 1.980 | 1.970 | 1.970 | 1.970 | 500 |
| 2024-07-04 | 2.180 | 2.200 | 2.180 | 2.200 | 2.200 | 1,000 |
| 2024-07-03 | 2.040 | 2.280 | 2.040 | 2.220 | 2.220 | 2,677 |
| 2024-07-02 | 1.920 | 1.950 | 1.920 | 1.950 | 1.950 | 2,000 |
| 2024-07-01 | 1.800 | 1.860 | 1.800 | 1.860 | 1.860 | 2,600 |
| 2024-06-28 | 1.780 | 1.780 | 1.750 | 1.760 | 1.760 | 1,100 |
| 2024-06-26 | 1.680 | 1.840 | 1.680 | 1.730 | 1.730 | 4,818 |
| 2024-06-06 | 1.620 | 1.700 | 1.620 | 1.700 | 1.700 | 500 |
| 2024-05-17 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 2,000 |
| 2024-05-14 | 1.650 | 1.690 | 1.650 | 1.690 | 1.690 | 2,000 |
| 2024-05-13 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 575 |
| 2024-05-10 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1,100 |
| 2024-05-02 | 1.740 | 1.790 | 1.740 | 1.790 | 1.790 | 99 |
| 2024-04-30 | 1.740 | 1.770 | 1.740 | 1.770 | 1.770 | 100 |
| 2024-04-26 | 1.810 | 1.810 | 1.800 | 1.800 | 1.800 | 3,000 |
| 2024-04-19 | 1.920 | 1.920 | 1.870 | 1.870 | 1.870 | 1,324 |
| 2024-04-11 | 1.940 | 2.000 | 1.940 | 2.000 | 2.000 | 2,000 |
| 2024-04-04 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 1 |
| 2024-04-03 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 3 |
| 2024-03-15 | 1.870 | 1.910 | 1.870 | 1.910 | 1.910 | 137 |
| 2024-03-14 | 1.950 | 1.950 | 1.880 | 1.910 | 1.910 | 3,800 |
| 2024-03-13 | 1.860 | 1.910 | 1.860 | 1.910 | 1.910 | 1,500 |
| 2024-03-12 | 1.890 | 1.910 | 1.890 | 1.910 | 1.910 | 1,200 |
| 2024-03-06 | 2.280 | 2.360 | 2.260 | 2.360 | 2.360 | 3,789 |
| 2024-03-05 | 2.280 | 2.380 | 2.280 | 2.340 | 2.340 | 5,926 |
| 2024-02-27 | 2.300 | 2.400 | 2.300 | 2.380 | 2.380 | 1,800 |
| 2024-02-01 | 2.400 | 2.480 | 2.400 | 2.480 | 2.480 | 1 |
| 2024-01-29 | 2.440 | 2.440 | 2.340 | 2.440 | 2.440 | 1,605 |
| 2024-01-25 | 2.480 | 2.600 | 2.480 | 2.600 | 2.600 | 371 |
| 2024-01-17 | 2.200 | 2.500 | 2.200 | 2.500 | 2.500 | 2,257 |
| 2024-01-16 | 2.440 | 2.500 | 2.420 | 2.500 | 2.500 | 2,176 |
| 2024-01-15 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 15 |
| 2024-01-08 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 500 |
| 2023-12-28 | 2.900 | 2.900 | 2.880 | 2.880 | 2.880 | 1,700 |
| 2023-12-21 | 2.860 | 2.860 | 2.840 | 2.840 | 2.840 | 32 |
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.