Skip to main content
Maternus-Kliniken Aktiengesellschaft (ETR:MAK)
Germany flag Germany · Delayed Price · Currency is EUR
1.000
-0.060 (-5.66%)
Apr 29, 2026, 5:37 PM CET

ETR:MAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.021.061.021.061.06-3.64%279
Apr 27, 20261.141.141.101.101.100.92%155
Apr 24, 20261.091.091.041.091.09-1.80%101
Apr 23, 20261.101.121.051.111.11-171
Apr 22, 20261.111.111.111.111.11--
Apr 21, 20261.071.111.071.111.11-2.63%33
Apr 20, 20261.121.141.121.141.14-0.87%2
Apr 17, 20261.171.171.141.151.15-0.86%352
Apr 16, 20261.141.161.071.161.164.50%368
Apr 15, 20261.121.121.111.111.11-4.31%4,456
Apr 14, 20261.201.201.111.161.16-1.69%2,051
Apr 13, 20261.161.201.121.181.183.51%90
Apr 10, 20261.201.201.111.141.14-7.32%6,629
Apr 9, 20261.401.461.211.231.23-10.87%1,564
Apr 8, 20261.201.601.201.381.3821.05%41,931
Apr 7, 20261.201.201.121.141.144.59%740
Apr 2, 20261.071.091.071.091.091.87%1,826
Apr 1, 20261.041.071.001.071.07-0.93%3,113
Mar 31, 20261.141.181.071.081.08-2.70%268
Mar 30, 20261.241.241.051.111.11-8.26%4,984
Mar 27, 20261.171.261.171.211.214.31%5,991
Mar 26, 20261.301.351.161.161.16-13.43%7,439
Mar 25, 20261.831.891.301.341.34-31.28%31,512
Mar 24, 20263.803.801.951.951.95-54.01%25,264
Mar 23, 20260.9610.900.924.244.24368.51%25,024
Mar 20, 20260.910.910.910.910.910.56%-
Mar 19, 20260.900.900.890.900.90-4.26%2,938
Mar 18, 20260.940.940.940.940.94--
Mar 17, 20260.940.940.940.940.94--
Mar 16, 20260.900.940.900.940.94-10
Mar 13, 20260.940.940.940.940.94-1.05%-
Mar 12, 20260.950.950.950.950.95--
Mar 11, 20260.950.950.950.950.95--
Mar 10, 20260.950.950.950.950.951.06%-
Mar 9, 20260.940.940.940.940.94-0.53%-
Mar 6, 20260.950.950.950.950.95-2
Mar 5, 20260.920.950.920.950.95-0.53%3
Mar 4, 20260.960.970.920.950.952.15%34
Mar 3, 20260.900.930.900.930.93-1.59%11,780
Mar 2, 20260.950.950.950.950.95-0.53%-
Feb 27, 20260.950.950.950.950.95--
Feb 26, 20260.970.970.950.950.951.06%3
Feb 25, 20260.940.940.940.940.94--
Feb 24, 20260.910.940.910.940.94-1.05%25
Feb 23, 20260.950.950.950.950.95-2.06%-
Feb 20, 20260.951.000.950.970.97-2.02%140
Feb 19, 20261.031.030.990.990.99-2
Feb 18, 20260.990.990.990.990.994.21%1,200
Feb 17, 20260.990.990.950.950.95-2
Feb 16, 20260.950.950.950.950.95-1.04%-
Feb 13, 20260.960.960.960.960.960.52%-
Feb 12, 20260.960.960.960.960.96--
Feb 11, 20260.960.960.960.960.96-0.52%-
Feb 10, 20260.960.960.960.960.960.52%-
Feb 9, 20260.960.960.960.960.960.53%-
Feb 6, 20260.930.950.930.950.956.74%25
Feb 5, 20260.890.890.890.890.89-7.77%1
Feb 4, 20260.940.970.940.970.97-5
Feb 3, 20260.970.970.970.970.97--
Feb 2, 20260.981.000.970.970.97-4.46%127
Jan 30, 20261.011.011.011.011.01--
Jan 29, 20261.011.011.011.011.01--
Jan 28, 20261.011.011.011.011.01--
Jan 27, 20260.981.020.981.011.01-1.94%3,053
Jan 26, 20261.011.061.001.031.03-3.74%3,976
Jan 23, 20261.031.081.031.071.075.94%1,396
Jan 22, 20261.031.031.011.011.012.02%100
Jan 21, 20261.021.020.990.990.991.02%100
Jan 20, 20260.941.010.940.980.98-0.51%42
Jan 19, 20261.011.010.990.990.99-1.01%100
Jan 16, 20261.001.001.001.001.00-1.49%-
Jan 15, 20261.021.021.011.011.012.54%310
Jan 14, 20260.990.990.990.990.99-1.50%-
Jan 13, 20261.021.021.001.001.001.01%100
Jan 12, 20261.021.020.990.990.990.51%100
Jan 9, 20261.021.020.990.990.99-10
Jan 8, 20261.021.020.990.990.99-100
Jan 7, 20261.021.020.990.990.99-100
Jan 6, 20261.011.010.990.990.990.51%100
Jan 5, 20261.001.000.980.980.98-0.51%100
Jan 2, 20260.980.990.980.990.99-3.43%140
Dec 30, 20250.981.020.981.021.027.94%2,200
Dec 29, 20251.051.050.900.950.95-3.08%9,150
Dec 23, 20250.971.050.970.980.984.28%7,120
Dec 22, 20251.041.040.930.940.94-7.43%2,102
Dec 19, 20251.021.021.011.011.012.02%1,041
Dec 18, 20250.991.050.960.990.994.76%18,346
Dec 17, 20251.031.030.950.950.95-5.03%4,091
Dec 16, 20251.001.001.001.001.00-10,700
Dec 15, 20250.971.000.971.001.002.05%100
Dec 12, 20251.001.010.980.980.98-6.25%2,030
Dec 11, 20251.041.041.041.041.04--
Dec 10, 20251.041.041.041.041.04-2.80%-
Dec 9, 20251.071.071.071.071.07--
Dec 8, 20251.081.081.071.071.070.94%700
Dec 5, 20251.061.061.061.061.06--
Dec 4, 20251.061.061.061.061.062.91%-
Dec 3, 20251.051.051.031.031.03-5.50%1,923
Dec 2, 20251.091.091.091.091.09--
Dec 1, 20251.071.091.071.091.094.81%2,550