M1 Kliniken AG (M12.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 03:24PM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 17.85 | 18.10 | 17.05 | 17.30 | 17.30 | 21,150 |
| 21 Jun 2024 | 19.80 | 19.85 | 17.30 | 17.85 | 17.85 | 184,063 |
| 20 Jun 2024 | 20.30 | 20.90 | 20.30 | 20.50 | 20.50 | 17,910 |
| 19 Jun 2024 | 19.25 | 20.60 | 19.25 | 20.30 | 20.30 | 26,926 |
| 18 Jun 2024 | 19.25 | 19.75 | 19.00 | 19.25 | 19.25 | 40,903 |
| 17 Jun 2024 | 20.10 | 20.50 | 19.35 | 19.45 | 19.45 | 49,895 |
| 14 Jun 2024 | 21.00 | 21.10 | 19.95 | 20.70 | 20.70 | 95,173 |
| 13 Jun 2024 | 21.00 | 21.60 | 20.50 | 21.20 | 21.20 | 60,955 |
| 12 Jun 2024 | 21.10 | 21.30 | 20.50 | 21.30 | 21.30 | 77,134 |
| 11 Jun 2024 | 21.40 | 21.60 | 20.40 | 21.30 | 21.30 | 85,984 |
| 10 Jun 2024 | 21.20 | 21.60 | 20.50 | 21.50 | 21.50 | 29,454 |
| 07 Jun 2024 | 20.40 | 21.00 | 19.80 | 21.00 | 21.00 | 96,852 |
| 06 Jun 2024 | 22.30 | 22.40 | 20.10 | 20.30 | 20.30 | 71,786 |
| 05 Jun 2024 | 21.60 | 22.00 | 21.30 | 21.90 | 21.90 | 47,878 |
| 04 Jun 2024 | 21.10 | 21.80 | 20.70 | 21.50 | 21.50 | 69,192 |
| 03 Jun 2024 | 21.10 | 22.00 | 20.60 | 20.90 | 20.90 | 60,642 |
| 31 May 2024 | 21.30 | 21.40 | 20.60 | 20.70 | 20.70 | 32,227 |
| 30 May 2024 | 20.60 | 21.90 | 20.60 | 21.30 | 21.30 | 101,509 |
| 29 May 2024 | 20.20 | 20.70 | 20.10 | 20.50 | 20.50 | 32,869 |
| 28 May 2024 | 20.80 | 21.40 | 19.85 | 20.40 | 20.40 | 87,602 |
| 27 May 2024 | 21.60 | 21.70 | 20.50 | 20.60 | 20.60 | 71,337 |
| 24 May 2024 | 19.25 | 21.30 | 19.10 | 20.90 | 20.90 | 102,396 |
| 23 May 2024 | 18.55 | 19.25 | 18.45 | 19.25 | 19.25 | 67,567 |
| 22 May 2024 | 18.20 | 18.40 | 18.00 | 18.25 | 18.25 | 35,364 |
| 21 May 2024 | 18.85 | 19.25 | 17.70 | 18.15 | 18.15 | 112,585 |
| 20 May 2024 | 17.85 | 18.75 | 17.85 | 18.55 | 18.55 | 60,468 |
| 17 May 2024 | 17.70 | 17.90 | 16.85 | 17.75 | 17.75 | 53,606 |
| 16 May 2024 | 17.10 | 17.70 | 17.10 | 17.70 | 17.70 | 92,380 |
| 15 May 2024 | 16.70 | 16.70 | 16.10 | 16.40 | 16.40 | 23,819 |
| 14 May 2024 | 15.95 | 16.70 | 15.95 | 16.65 | 16.65 | 22,939 |
| 13 May 2024 | 16.00 | 16.20 | 15.85 | 15.90 | 15.90 | 16,788 |
| 10 May 2024 | 16.65 | 16.65 | 15.95 | 16.00 | 16.00 | 29,222 |
| 09 May 2024 | 16.10 | 16.50 | 15.70 | 16.50 | 16.50 | 29,201 |
| 08 May 2024 | 15.90 | 16.10 | 15.70 | 15.85 | 15.85 | 51,233 |
| 07 May 2024 | 16.50 | 16.65 | 15.65 | 15.85 | 15.85 | 49,601 |
| 06 May 2024 | 16.00 | 17.40 | 15.75 | 16.90 | 16.90 | 60,953 |
| 03 May 2024 | 15.25 | 15.95 | 14.95 | 15.75 | 15.75 | 34,873 |
| 02 May 2024 | 13.85 | 15.50 | 13.85 | 15.30 | 15.30 | 45,115 |
| 30 Apr 2024 | 13.70 | 13.75 | 13.30 | 13.70 | 13.70 | 52,032 |
| 29 Apr 2024 | 13.35 | 13.80 | 13.05 | 13.65 | 13.65 | 38,427 |
| 26 Apr 2024 | 12.70 | 13.60 | 12.65 | 13.30 | 13.30 | 56,630 |
| 25 Apr 2024 | 13.45 | 13.45 | 11.80 | 12.60 | 12.60 | 40,615 |
| 24 Apr 2024 | 13.45 | 13.55 | 13.35 | 13.45 | 13.45 | 6,689 |
| 23 Apr 2024 | 13.60 | 13.95 | 13.35 | 13.40 | 13.40 | 30,782 |
| 22 Apr 2024 | 13.90 | 14.05 | 13.50 | 13.55 | 13.55 | 9,817 |
| 19 Apr 2024 | 13.85 | 13.90 | 13.50 | 13.90 | 13.90 | 9,827 |
| 18 Apr 2024 | 13.95 | 14.30 | 13.70 | 13.85 | 13.85 | 39,331 |
| 17 Apr 2024 | 14.10 | 14.45 | 13.75 | 13.85 | 13.85 | 15,012 |
| 16 Apr 2024 | 13.75 | 14.10 | 13.75 | 14.10 | 14.10 | 8,821 |
| 15 Apr 2024 | 13.70 | 13.95 | 13.45 | 13.80 | 13.80 | 12,649 |
| 12 Apr 2024 | 13.30 | 13.90 | 13.30 | 13.45 | 13.45 | 17,136 |
| 11 Apr 2024 | 13.65 | 13.65 | 13.05 | 13.15 | 13.15 | 27,188 |
| 10 Apr 2024 | 13.70 | 14.15 | 13.60 | 13.60 | 13.60 | 11,008 |
| 09 Apr 2024 | 13.90 | 13.90 | 13.65 | 13.70 | 13.70 | 4,266 |
| 08 Apr 2024 | 13.35 | 13.95 | 13.35 | 13.95 | 13.95 | 9,246 |
| 05 Apr 2024 | 13.60 | 13.70 | 13.35 | 13.35 | 13.35 | 6,301 |
| 04 Apr 2024 | 14.05 | 14.05 | 13.55 | 13.60 | 13.60 | 11,435 |
| 03 Apr 2024 | 13.20 | 14.10 | 13.15 | 14.10 | 14.10 | 19,799 |
| 02 Apr 2024 | 13.20 | 13.35 | 13.00 | 13.15 | 13.15 | 19,252 |
| 28 Mar 2024 | 12.70 | 13.15 | 12.70 | 13.10 | 13.10 | 14,560 |
| 27 Mar 2024 | 12.60 | 13.00 | 12.55 | 12.70 | 12.70 | 31,857 |
| 26 Mar 2024 | 12.85 | 12.85 | 12.35 | 12.55 | 12.55 | 29,142 |
| 25 Mar 2024 | 13.15 | 13.25 | 12.80 | 12.85 | 12.85 | 38,671 |
| 22 Mar 2024 | 13.55 | 13.65 | 13.15 | 13.15 | 13.15 | 9,504 |
| 21 Mar 2024 | 13.10 | 13.60 | 12.90 | 13.55 | 13.55 | 13,711 |
| 20 Mar 2024 | 12.80 | 13.20 | 12.70 | 13.10 | 13.10 | 19,338 |
| 19 Mar 2024 | 13.00 | 13.15 | 12.90 | 13.00 | 13.00 | 10,137 |
| 18 Mar 2024 | 12.95 | 13.20 | 12.90 | 13.00 | 13.00 | 16,887 |
| 15 Mar 2024 | 12.55 | 13.10 | 12.55 | 12.90 | 12.90 | 20,357 |
| 14 Mar 2024 | 13.50 | 13.65 | 12.15 | 12.40 | 12.40 | 50,181 |
| 13 Mar 2024 | 13.45 | 13.90 | 13.45 | 13.50 | 13.50 | 21,564 |
| 12 Mar 2024 | 14.35 | 14.50 | 13.10 | 13.40 | 13.40 | 29,664 |
| 11 Mar 2024 | 14.45 | 14.50 | 13.80 | 14.30 | 14.30 | 17,957 |
| 08 Mar 2024 | 14.40 | 14.70 | 14.30 | 14.45 | 14.45 | 15,125 |
| 07 Mar 2024 | 14.45 | 14.70 | 14.10 | 14.30 | 14.30 | 19,349 |
| 06 Mar 2024 | 14.70 | 14.95 | 14.25 | 14.40 | 14.40 | 21,192 |
| 05 Mar 2024 | 14.75 | 14.75 | 14.10 | 14.65 | 14.65 | 28,482 |
| 04 Mar 2024 | 14.60 | 14.85 | 14.45 | 14.65 | 14.65 | 31,983 |
| 01 Mar 2024 | 13.60 | 14.40 | 13.60 | 14.25 | 14.25 | 35,976 |
| 29 Feb 2024 | 13.00 | 14.00 | 13.00 | 13.55 | 13.55 | 39,149 |
| 28 Feb 2024 | 12.75 | 13.05 | 12.70 | 12.95 | 12.95 | 11,567 |
| 27 Feb 2024 | 12.50 | 12.80 | 12.35 | 12.75 | 12.75 | 20,643 |
| 26 Feb 2024 | 12.95 | 13.10 | 12.25 | 12.25 | 12.25 | 26,107 |
| 23 Feb 2024 | 12.60 | 13.00 | 12.60 | 12.85 | 12.85 | 15,138 |
| 22 Feb 2024 | 12.45 | 12.90 | 12.40 | 12.60 | 12.60 | 15,232 |
| 21 Feb 2024 | 12.80 | 12.95 | 11.95 | 12.25 | 12.25 | 20,454 |
| 20 Feb 2024 | 12.70 | 13.70 | 12.70 | 12.70 | 12.70 | 20,175 |
| 19 Feb 2024 | 13.10 | 13.25 | 12.65 | 12.65 | 12.65 | 25,693 |
| 16 Feb 2024 | 11.30 | 13.30 | 11.30 | 12.90 | 12.90 | 73,476 |
| 15 Feb 2024 | 11.30 | 11.50 | 11.10 | 11.15 | 11.15 | 8,275 |
| 14 Feb 2024 | 11.15 | 11.55 | 11.10 | 11.10 | 11.10 | 7,518 |
| 13 Feb 2024 | 11.60 | 11.60 | 10.70 | 11.15 | 11.15 | 32,316 |
| 12 Feb 2024 | 11.65 | 11.70 | 11.60 | 11.60 | 11.60 | 10,429 |
| 09 Feb 2024 | 11.70 | 12.35 | 11.55 | 11.60 | 11.60 | 19,130 |
| 08 Feb 2024 | 11.45 | 11.85 | 11.45 | 11.65 | 11.65 | 70,318 |
| 07 Feb 2024 | 11.50 | 11.80 | 11.30 | 11.45 | 11.45 | 28,808 |
| 06 Feb 2024 | 10.70 | 11.60 | 10.70 | 11.30 | 11.30 | 53,941 |
| 05 Feb 2024 | 10.65 | 10.95 | 10.65 | 10.65 | 10.65 | 14,985 |
| 02 Feb 2024 | 10.60 | 10.75 | 10.20 | 10.60 | 10.60 | 20,910 |
| 01 Feb 2024 | 10.55 | 10.70 | 10.50 | 10.60 | 10.60 | 4,436 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.