Skip to main content
M1 Kliniken AG (ETR:M12)
Germany flag Germany · Delayed Price · Currency is EUR
16.30
-0.06 (-0.37%)
Apr 29, 2026, 5:35 PM CET

M1 Kliniken AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.4016.5216.2016.3616.360.37%5,974
Apr 27, 202616.3616.4816.2016.3016.300.62%1,572
Apr 24, 202616.2216.3816.1416.2016.20-0.98%4,878
Apr 23, 202616.2216.6616.1416.3616.36-2.85%10,547
Apr 22, 202616.0817.1616.0816.8416.849.35%14,823
Apr 21, 202615.0815.4014.8215.4015.403.91%4,222
Apr 20, 202615.0015.2014.8214.8214.82-1.20%886
Apr 17, 202615.1815.2415.0015.0015.00-1,637
Apr 16, 202614.9215.3014.9215.0015.000.81%1,828
Apr 15, 202615.3415.5014.8814.8814.88-1.20%1,867
Apr 14, 202615.1415.4015.0615.0615.06-0.53%1,811
Apr 13, 202615.8616.0014.9415.1415.14-3.32%3,417
Apr 10, 202614.8015.8014.5215.6615.667.55%9,493
Apr 9, 202614.8614.8614.5614.5614.56-1.75%266
Apr 8, 202615.7815.7814.7414.8214.82-3.01%5,631
Apr 7, 202615.2215.2814.9815.2815.280.66%3,605
Apr 2, 202614.8615.2014.8615.1815.182.29%2,189
Apr 1, 202614.8414.8414.6814.8414.840.82%250
Mar 31, 202614.4214.8614.3214.7214.722.08%10,075
Mar 30, 202613.9814.5213.9814.4214.423.44%7,598
Mar 27, 202613.9614.0813.6213.9413.94-0.43%6,472
Mar 26, 202614.8614.8613.8614.0014.00-5.53%7,355
Mar 25, 202614.2014.8214.1014.8214.824.07%4,910
Mar 24, 202614.6214.6214.0414.2414.24-2.86%2,946
Mar 23, 202614.4015.3814.2014.6614.660.83%12,460
Mar 20, 202614.3614.5414.3214.5414.540.14%3,530
Mar 19, 202614.8814.8814.4414.5214.52-3.07%3,231
Mar 18, 202615.4415.4414.9614.9814.98-2.60%2,916
Mar 17, 202615.6415.6415.2015.3815.38-0.90%1,333
Mar 16, 202614.8215.5214.8015.5215.524.44%3,186
Mar 13, 202615.2015.2014.8014.8614.86-2.88%4,615
Mar 12, 202615.4015.4615.3015.3015.30-1.03%709
Mar 11, 202615.8815.8815.4415.4615.46-2.52%1,382
Mar 10, 202615.1816.1415.1815.8615.864.48%4,760
Mar 9, 202615.5815.5815.1815.1815.18-2.32%5,578
Mar 6, 202615.8015.8615.5015.5415.54-2.14%3,745
Mar 5, 202615.9416.0415.7615.8815.88-0.13%4,996
Mar 4, 202616.3616.4015.9015.9015.90-3.64%5,110
Mar 3, 202617.0017.0016.4416.5016.50-1.79%4,129
Mar 2, 202617.0017.3016.8016.8016.80-2.55%2,863
Feb 27, 202616.3817.3616.3817.2417.245.12%6,875
Feb 26, 202616.0216.4016.0216.4016.402.37%1,873
Feb 25, 202616.2416.5416.0016.0216.020.12%2,140
Feb 24, 202615.9216.4815.9216.0016.00-0.62%1,148
Feb 23, 202616.0016.2215.9816.1016.100.75%2,711
Feb 20, 202615.8015.9815.5215.9815.98-0.50%4,627
Feb 19, 202616.1816.1815.8016.0616.06-0.74%2,862
Feb 18, 202616.4016.7216.1016.1816.18-0.86%9,076
Feb 17, 202616.2016.4016.1816.3216.320.87%741
Feb 16, 202616.6016.6216.1816.1816.18-2.41%15,999
Feb 13, 202616.4616.7616.4416.5816.58-0.60%1,964
Feb 12, 202616.5216.6816.5016.6816.68-0.12%238
Feb 11, 202616.8016.9016.5016.7016.70-0.95%3,498
Feb 10, 202617.0417.3616.8416.8616.86-1.40%3,017
Feb 9, 202617.0817.2616.9217.1017.10-9,026
Feb 6, 202616.4217.1416.4217.1017.104.14%2,155
Feb 5, 202617.0417.0416.4216.4216.42-4.42%10,947
Feb 4, 202617.4417.5017.0217.1817.18-1.26%1,499
Feb 3, 202617.7617.7617.2217.4017.40-2.90%1,331
Feb 2, 202618.1218.2017.2217.9217.92-2.40%6,805
Jan 30, 202616.9618.3616.9418.3618.368.77%13,199
Jan 29, 202617.0217.2216.8816.8816.88-1.75%2,956
Jan 28, 202617.0017.1817.0017.1817.18-0.12%1,019
Jan 27, 202617.1617.3017.0417.2017.200.23%819
Jan 26, 202617.0417.2616.9817.1617.16-0.58%2,817
Jan 23, 202616.8617.2816.8617.2617.260.70%1,191
Jan 22, 202616.9017.1416.8017.1417.140.59%1,860
Jan 21, 202617.1617.1616.8217.0417.04-0.58%2,292
Jan 20, 202617.1017.1616.9817.1417.14-1.49%6,233
Jan 19, 202617.3817.4217.1017.4017.400.35%2,119
Jan 16, 202617.4617.4617.0017.3417.34-1,420
Jan 15, 202617.6617.6617.1417.3417.34-2.36%3,641
Jan 14, 202618.0018.0017.5617.7617.76-1.77%4,347
Jan 13, 202618.6218.6218.0818.0818.08-3.83%4,552
Jan 12, 202618.7418.8018.6218.8018.801.40%4,356
Jan 9, 202618.6018.7618.3218.5418.54-0.32%5,692
Jan 8, 202618.7818.9018.6018.6018.60-0.53%2,343
Jan 7, 202618.5018.7818.4818.7018.701.63%5,393
Jan 6, 202618.4018.4818.3618.4018.40-1,047
Jan 5, 202618.1618.7417.9618.4018.401.32%4,535
Jan 2, 202618.8219.0218.1618.1618.16-4.42%9,965
Dec 30, 202518.0619.0017.9619.0019.004.40%8,762
Dec 29, 202517.7618.2017.5218.2018.201.90%10,635
Dec 23, 202517.9017.9617.8217.8617.860.34%4,526
Dec 22, 202517.7218.1417.6217.8017.800.45%3,750
Dec 19, 202517.7817.8217.7217.7217.72-1,833
Dec 18, 202517.9017.9017.6617.7217.72-0.67%6,247
Dec 17, 202517.5417.9417.5217.8417.840.79%4,016
Dec 16, 202517.4217.7217.1617.7017.701.84%7,307
Dec 15, 202517.3617.5617.3617.3817.38-0.11%4,976
Dec 12, 202517.5017.5817.3017.4017.40-1.25%6,925
Dec 11, 202517.9817.9817.4417.6217.62-2.33%17,175
Dec 10, 202518.0018.1217.8218.0418.040.89%2,999
Dec 9, 202517.6218.1217.6217.8817.880.11%5,034
Dec 8, 202517.6017.9217.6017.8617.86-2.08%8,334
Dec 5, 202519.4219.7617.4018.2418.24-5.59%43,453
Dec 4, 202518.7019.7018.7019.3219.323.21%17,057
Dec 3, 202518.5818.8018.5018.7218.721.96%5,864
Dec 2, 202518.4018.5618.2018.3618.360.22%14,146
Dec 1, 202517.9818.7817.9818.3218.321.44%22,427