M1 Kliniken AG (FRA:M12)
Germany
· Delayed Price · Currency is EUR 19.12
-0.14 (-0.73%)
Last updated: Dec 5, 2025, 8:18 AM CET
M1 Kliniken AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | - | -0.73% | - |
| Dec 4, 2025 | 18.68 | 19.26 | 18.68 | 19.26 | 19.26 | 5.82% | 438 |
| Dec 3, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.33% | - |
| Dec 2, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -1.41% | - |
| Dec 1, 2025 | 18.06 | 18.50 | 18.06 | 18.40 | 18.40 | 5.63% | 450 |
| Nov 28, 2025 | 17.32 | 17.42 | 17.32 | 17.42 | 17.42 | 0.93% | 70 |
| Nov 27, 2025 | 16.68 | 17.26 | 16.68 | 17.26 | 17.26 | 0.47% | 580 |
| Nov 26, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.94% | - |
| Nov 25, 2025 | 16.22 | 17.02 | 16.22 | 17.02 | 17.02 | 7.18% | - |
| Nov 24, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -1.73% | - |
| Nov 21, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -2.06% | - |
| Nov 20, 2025 | 16.04 | 16.50 | 16.04 | 16.50 | 16.50 | 4.04% | 166 |
| Nov 19, 2025 | 15.82 | 15.86 | 15.82 | 15.86 | 15.86 | 2.45% | 350 |
| Nov 18, 2025 | 15.28 | 15.48 | 15.28 | 15.48 | 15.48 | 0.78% | 100 |
| Nov 17, 2025 | 14.64 | 15.44 | 14.64 | 15.36 | 15.36 | 6.96% | 682 |
| Nov 14, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.97% | - |
| Nov 13, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.41% | - |
| Nov 12, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -1.89% | - |
| Nov 11, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 3.34% | - |
| Nov 10, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - | - |
| Nov 7, 2025 | 14.24 | 14.36 | 14.24 | 14.36 | 14.36 | -1.37% | 500 |
| Nov 6, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.69% | - |
| Nov 5, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -3.60% | - |
| Nov 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.97% | - |
| Nov 3, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.76% | - |
| Oct 31, 2025 | 14.90 | 15.74 | 14.90 | 15.74 | 15.74 | 3.28% | 21 |
| Oct 30, 2025 | 14.48 | 15.24 | 14.48 | 15.24 | 15.24 | 4.81% | - |
| Oct 29, 2025 | 14.60 | 14.60 | 14.54 | 14.54 | 14.54 | - | 180 |
| Oct 28, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 2.11% | - |
| Oct 27, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -1.52% | 21 |
| Oct 24, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -2.56% | - |
| Oct 23, 2025 | 14.90 | 14.90 | 14.84 | 14.84 | 14.84 | - | 300 |
| Oct 22, 2025 | 15.38 | 15.38 | 14.84 | 14.84 | 14.84 | -3.13% | 300 |
| Oct 21, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.13% | - |
| Oct 20, 2025 | 15.54 | 15.54 | 15.30 | 15.30 | 15.30 | -2.42% | 100 |
| Oct 17, 2025 | 15.00 | 15.68 | 15.00 | 15.68 | 15.68 | -2.00% | 180 |
| Oct 16, 2025 | 14.50 | 16.00 | 14.50 | 16.00 | 16.00 | 8.70% | 21 |
| Oct 15, 2025 | 14.96 | 14.96 | 14.72 | 14.72 | 14.72 | -3.66% | 350 |
| Oct 14, 2025 | 15.34 | 15.34 | 15.18 | 15.28 | 15.28 | -2.18% | 1,694 |
| Oct 13, 2025 | 14.62 | 15.62 | 14.62 | 15.62 | 15.62 | 10.16% | 464 |
| Oct 10, 2025 | 14.34 | 14.34 | 14.18 | 14.18 | 14.18 | 2.46% | - |
| Oct 9, 2025 | 13.86 | 13.86 | 13.84 | 13.84 | 13.84 | - | - |
| Oct 8, 2025 | 13.86 | 14.06 | 13.84 | 13.84 | 13.84 | - | 236 |
| Oct 7, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -2.95% | - |
| Oct 6, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 1.42% | 22 |
| Oct 3, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.57% | - |
| Oct 2, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -1.83% | - |
| Oct 1, 2025 | 14.14 | 14.24 | 14.14 | 14.24 | 14.24 | 2.15% | 50 |
| Sep 30, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.99% | - |
| Sep 29, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 4.45% | - |
| Sep 26, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -1.46% | - |
| Sep 25, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -4.07% | - |
| Sep 24, 2025 | 14.22 | 14.26 | 14.22 | 14.26 | 14.26 | 2.30% | 1,450 |
| Sep 23, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -1.83% | - |
| Sep 22, 2025 | 14.62 | 14.62 | 14.20 | 14.20 | 14.20 | -0.56% | 381 |
| Sep 19, 2025 | 13.82 | 14.28 | 13.82 | 14.28 | 14.28 | 4.69% | 360 |
| Sep 18, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.29% | - |
| Sep 17, 2025 | 13.52 | 13.68 | 13.52 | 13.68 | 13.68 | 1.03% | 150 |
| Sep 16, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -4.78% | - |
| Sep 15, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.99% | 22 |
| Sep 12, 2025 | 13.38 | 14.22 | 13.38 | 14.08 | 14.08 | 3.83% | 220 |
| Sep 11, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.44% | - |
| Sep 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| Sep 9, 2025 | 13.82 | 14.12 | 13.82 | 13.90 | 13.90 | 0.14% | 300 |
| Sep 8, 2025 | 13.42 | 13.88 | 13.42 | 13.88 | 13.88 | 5.15% | 300 |
| Sep 5, 2025 | 13.32 | 13.32 | 13.20 | 13.20 | 13.20 | - | 180 |
| Sep 4, 2025 | 13.52 | 13.52 | 13.20 | 13.20 | 13.20 | -2.51% | 930 |
| Sep 3, 2025 | 13.32 | 13.54 | 13.32 | 13.54 | 13.54 | 2.58% | 1,850 |
| Sep 2, 2025 | 12.92 | 13.20 | 12.92 | 13.20 | 13.20 | -1.35% | 300 |
| Sep 1, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 1.67% | - |
| Aug 29, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -1.94% | - |
| Aug 28, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.90% | - |
| Aug 27, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.26% | - |
| Aug 26, 2025 | 13.62 | 13.62 | 12.88 | 12.88 | 12.88 | -8.13% | 220 |
| Aug 25, 2025 | 13.78 | 14.02 | 13.78 | 14.02 | 14.02 | 4.01% | 15 |
| Aug 22, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -1.46% | - |
| Aug 21, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -1.44% | - |
| Aug 20, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 1.61% | - |
| Aug 19, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.58% | - |
| Aug 18, 2025 | 13.86 | 13.86 | 13.74 | 13.74 | 13.74 | 1.48% | 180 |
| Aug 15, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -1.02% | - |
| Aug 14, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 1.18% | - |
| Aug 13, 2025 | 13.98 | 13.98 | 13.52 | 13.52 | 13.52 | -4.92% | 180 |
| Aug 12, 2025 | 13.82 | 14.22 | 13.82 | 14.22 | 14.22 | 5.96% | 80 |
| Aug 11, 2025 | 13.62 | 13.62 | 13.42 | 13.42 | 13.42 | -0.45% | 380 |
| Aug 8, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 1.81% | - |
| Aug 7, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -2.50% | - |
| Aug 6, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -2.58% | - |
| Aug 5, 2025 | 13.24 | 13.94 | 13.22 | 13.94 | 13.94 | 5.13% | 215 |
| Aug 4, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.60% | 40 |
| Aug 1, 2025 | 13.74 | 13.74 | 13.34 | 13.34 | 13.34 | -0.30% | 65 |
| Jul 31, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 2.29% | - |
| Jul 30, 2025 | 13.52 | 13.64 | 13.08 | 13.08 | 13.08 | -1.80% | 220 |
| Jul 29, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -2.35% | - |
| Jul 28, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.74% | - |
| Jul 25, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.15% | - |
| Jul 24, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -1.74% | - |
| Jul 23, 2025 | 13.80 | 13.80 | 13.78 | 13.80 | 13.80 | -0.43% | 585 |
| Jul 22, 2025 | 13.76 | 13.86 | 13.76 | 13.86 | 13.86 | -2.53% | 175 |
| Jul 21, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.28% | - |