Maternus-Kliniken Aktiengesellschaft (FRA:MAK)
Germany
· Delayed Price · Currency is EUR 0.995
-0.055 (-5.24%)
Last updated: Dec 4, 2025, 8:00 AM CET
FRA:MAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 2.86% | 100 |
| Dec 3, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Dec 2, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.60% | 100 |
| Dec 1, 2025 | 0.99 | 1.11 | 0.99 | 1.11 | 1.11 | 3.74% | 100 |
| Nov 28, 2025 | 0.98 | 1.07 | 0.98 | 1.07 | 1.07 | 7.00% | 150 |
| Nov 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | - |
| Nov 26, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 2.97% | 100 |
| Nov 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Nov 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Nov 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| Nov 20, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Nov 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Nov 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Nov 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | - |
| Nov 14, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Nov 13, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Nov 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | - |
| Nov 7, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Nov 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Nov 5, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Nov 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -5.56% | - |
| Nov 3, 2025 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 3.85% | 100 |
| Oct 31, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Oct 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Oct 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | - |
| Oct 28, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | - |
| Oct 27, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Oct 24, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Oct 23, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Oct 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Oct 20, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | - |
| Oct 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Oct 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Oct 15, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 14, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 4.95% | - |
| Oct 13, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -7.34% | - |
| Oct 10, 2025 | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | 9.00% | 900 |
| Oct 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Oct 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | - |
| Oct 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 6, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Oct 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.70% | - |
| Oct 2, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Oct 1, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Sep 29, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 26, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | - |
| Sep 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Sep 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 22, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| Sep 19, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.42% | - |
| Sep 18, 2025 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | - | 100 |
| Sep 17, 2025 | 1.01 | 1.13 | 1.01 | 1.13 | 1.13 | -5.83% | 100 |
| Sep 16, 2025 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 8.11% | 100 |
| Sep 15, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -6.72% | - |
| Sep 12, 2025 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | -2.46% | 100 |
| Sep 11, 2025 | 1.12 | 1.22 | 1.12 | 1.22 | 1.22 | 1.67% | 50 |
| Sep 10, 2025 | 1.06 | 1.20 | 1.06 | 1.20 | 1.20 | 8.11% | 110 |
| Sep 9, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 4.72% | - |
| Sep 8, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Sep 5, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Sep 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 3, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Sep 2, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Sep 1, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Aug 29, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Aug 28, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -6.61% | - |
| Aug 27, 2025 | 1.09 | 1.21 | 1.09 | 1.21 | 1.21 | -3.97% | 1,050 |
| Aug 26, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | -3.82% | 100 |
| Aug 25, 2025 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 12.93% | 100 |
| Aug 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Aug 21, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.63% | - |
| Aug 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.20% | - |
| Aug 19, 2025 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | -4.80% | 150 |
| Aug 18, 2025 | 1.15 | 1.25 | 1.15 | 1.25 | 1.25 | 0.81% | 200 |
| Aug 15, 2025 | 1.13 | 1.24 | 1.13 | 1.24 | 1.24 | 2.48% | 500 |
| Aug 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.72% | - |
| Aug 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Aug 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Aug 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | - |
| Aug 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | - |
| Aug 7, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Aug 6, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Aug 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | - |
| Aug 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Aug 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jul 31, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.88% | - |
| Jul 30, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jul 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | - |
| Jul 28, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 3.25% | - |
| Jul 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 6.03% | - |
| Jul 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 7.41% | - |
| Jul 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | - |
| Jul 22, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 5.53% | 300 |
| Jul 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.49% | - |
| Jul 18, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |