Maternus-Kliniken Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 2.700 | 2.780 | 2.700 | 2.780 | 2.780 | 273 |
| 2023-12-05 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 200 |
| 2023-12-04 | 2.940 | 2.940 | 2.840 | 2.840 | 2.840 | 4 |
| 2023-11-27 | 2.740 | 2.780 | 2.700 | 2.780 | 2.780 | 1,541 |
| 2023-11-16 | 3.020 | 3.020 | 2.940 | 2.940 | 2.940 | 3 |
| 2023-11-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 51 |
| 2023-11-10 | 2.820 | 2.840 | 2.820 | 2.840 | 2.840 | 4,051 |
| 2023-11-09 | 2.860 | 2.900 | 2.820 | 2.900 | 2.900 | 7,434 |
| 2023-11-03 | 2.800 | 3.100 | 2.800 | 2.960 | 2.960 | 5,474 |
| 2023-11-02 | 3.460 | 3.460 | 2.740 | 2.740 | 2.740 | 18,585 |
| 2023-11-01 | 3.500 | 3.600 | 3.480 | 3.600 | 3.600 | 917 |
| 2023-10-31 | 3.440 | 3.600 | 3.440 | 3.540 | 3.540 | 6,073 |
| 2023-10-30 | 3.900 | 3.900 | 3.320 | 3.660 | 3.660 | 8,521 |
| 2023-10-27 | 4.140 | 4.140 | 4.120 | 4.140 | 4.140 | 1,999 |
| 2023-10-26 | 4.240 | 4.240 | 4.140 | 4.140 | 4.140 | 20 |
| 2023-10-25 | 2.800 | 3.580 | 2.800 | 3.580 | 3.580 | 15,378 |
| 2023-10-24 | 2.940 | 2.980 | 2.880 | 2.880 | 2.880 | 270 |
| 2023-10-23 | 3.740 | 3.740 | 2.880 | 2.880 | 2.880 | 6,146 |
| 2023-10-17 | 4.080 | 4.080 | 4.040 | 4.040 | 4.040 | 500 |
| 2023-10-13 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1,153 |
| 2023-10-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 90 |
| 2023-10-09 | 4.480 | 4.480 | 4.260 | 4.260 | 4.260 | 440 |
| 2023-10-06 | 4.400 | 4.400 | 4.340 | 4.340 | 4.340 | 1,915 |
| 2023-10-05 | 4.420 | 4.500 | 4.400 | 4.500 | 4.500 | 15,456 |
| 2023-10-04 | 3.780 | 4.700 | 3.780 | 4.540 | 4.540 | 12,470 |
| 2023-09-28 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 14 |
| 2023-09-27 | 3.040 | 3.300 | 3.000 | 3.300 | 3.300 | 13,412 |
| 2023-09-25 | 2.760 | 3.200 | 2.720 | 3.200 | 3.200 | 13,929 |
| 2023-09-22 | 3.060 | 3.060 | 2.760 | 2.760 | 2.760 | 3,032 |
| 2023-09-19 | 3.260 | 3.260 | 3.160 | 3.160 | 3.160 | 200 |
| 2023-09-08 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 430 |
| 2023-09-07 | 3.380 | 3.380 | 3.000 | 3.000 | 3.000 | 4,772 |
| 2023-09-05 | 3.280 | 3.400 | 3.280 | 3.360 | 3.360 | 1,500 |
| 2023-09-04 | 3.600 | 3.600 | 3.460 | 3.460 | 3.460 | 1,000 |
| 2023-09-01 | 3.560 | 3.700 | 3.560 | 3.700 | 3.700 | 1,502 |
| 2023-08-31 | 3.640 | 3.660 | 3.520 | 3.520 | 3.520 | 83 |
| 2023-08-30 | 3.580 | 3.620 | 3.520 | 3.620 | 3.620 | 80 |
| 2023-08-29 | 3.700 | 3.700 | 3.540 | 3.540 | 3.540 | 2,000 |
| 2023-08-28 | 3.400 | 3.780 | 3.400 | 3.640 | 3.640 | 3,000 |
| 2023-08-25 | 3.680 | 3.680 | 3.520 | 3.520 | 3.520 | 1,581 |
| 2023-08-24 | 3.540 | 3.680 | 3.520 | 3.520 | 3.520 | 2,500 |
| 2023-08-23 | 3.620 | 3.620 | 3.580 | 3.580 | 3.580 | 1,000 |
| 2023-08-21 | 3.600 | 3.860 | 3.600 | 3.760 | 3.760 | 3,000 |
| 2023-08-18 | 3.540 | 3.540 | 3.380 | 3.480 | 3.480 | 8,202 |
| 2023-08-17 | 3.640 | 3.740 | 3.640 | 3.700 | 3.700 | 2,200 |
| 2023-08-16 | 3.880 | 3.880 | 3.760 | 3.760 | 3.760 | 137 |
| 2023-08-15 | 3.680 | 3.860 | 3.660 | 3.720 | 3.720 | 3,347 |
| 2023-08-14 | 3.820 | 3.820 | 3.760 | 3.760 | 3.760 | 2,200 |
| 2023-08-11 | 3.720 | 3.740 | 3.720 | 3.740 | 3.740 | 1,000 |
| 2023-08-10 | 3.880 | 3.880 | 3.700 | 3.700 | 3.700 | 1,830 |
| 2023-08-09 | 3.500 | 3.820 | 3.380 | 3.700 | 3.700 | 4,674 |
| 2023-08-08 | 3.780 | 3.780 | 3.600 | 3.640 | 3.640 | 3,633 |
| 2023-08-04 | 3.900 | 3.900 | 3.720 | 3.720 | 3.720 | 3,114 |
| 2023-08-03 | 3.600 | 3.860 | 3.600 | 3.720 | 3.720 | 12,887 |
| 2023-08-02 | 3.400 | 3.600 | 3.000 | 3.600 | 3.600 | 17,594 |
| 2023-08-01 | 3.100 | 3.500 | 3.100 | 3.400 | 3.400 | 10,906 |
| 2023-07-31 | 2.600 | 3.100 | 2.600 | 3.000 | 3.000 | 18,406 |
| 2023-07-28 | 2.400 | 2.740 | 2.400 | 2.740 | 2.740 | 7,344 |
| 2023-07-27 | 2.340 | 2.340 | 2.300 | 2.340 | 2.340 | 2,500 |
| 2023-07-26 | 2.500 | 2.500 | 2.400 | 2.400 | 2.400 | 4,250 |
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.