M1 Kliniken AG - M12.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.86	14.2	14.2	14.32	13.6	6,541
September 25, 2025	13.7	13.6	13.6	13.78	13.54	286
September 24, 2025	13.86	14	14	14.22	13.5	12,024
September 23, 2025	13.84	14.08	14.08	14.2	13.84	3,337
September 22, 2025	14.06	13.86	13.86	14.36	13.86	4,459
September 19, 2025	13.9	14.48	14.48	14.48	13.9	4,880
September 18, 2025	13.56	13.94	13.94	13.94	13.5	3,397
September 17, 2025	13.78	13.76	13.76	13.78	13.66	1,413
September 16, 2025	13.78	13.66	13.66	13.78	13.54	3,951
September 15, 2025	14.1	13.64	13.64	14.18	13.5	3,808
September 12, 2025	13.6	14.06	14.06	14.5	13.5	31,614
September 11, 2025	13.62	13.52	13.52	13.7	13.4	7,406
September 10, 2025	13.68	13.7	13.7	13.7	13	18,318
September 09, 2025	14.64	13.62	13.62	14.64	13.02	35,093
September 08, 2025	13.54	13.98	13.98	14	13.5	7,175
September 05, 2025	13.34	13.54	13.54	13.54	13.2	5,296
September 04, 2025	13.5	13.34	13.34	13.68	13.1	63,832
September 03, 2025	13.3	13.5	13.5	13.64	13.3	10,484
September 02, 2025	13.02	13.46	13.46	13.46	13	14,750
September 01, 2025	13.6	12.82	12.82	13.6	12.78	29,370
August 29, 2025	13.54	13.58	13.58	13.76	13.38	1,567
August 28, 2025	13.62	13.32	13.32	13.62	13.32	3,160
August 27, 2025	13.4	13.54	13.54	13.68	13.4	4,807
August 26, 2025	13.8	13.14	13.14	13.8	12.9	22,525
August 25, 2025	13.9	13.8	13.8	13.96	13.8	8,541
August 22, 2025	13.82	13.98	13.98	14.1	13.82	2,096
August 21, 2025	13.96	13.64	13.64	14.06	13.64	1,888
August 20, 2025	13.94	13.82	13.82	14	13.78	1,055
August 19, 2025	13.94	14.06	14.06	14.06	13.84	1,626
August 18, 2025	14	13.8	13.8	14.12	13.74	6,011
August 15, 2025	13.68	14	14	14.04	13.46	4,331
August 14, 2025	13.9	13.66	13.66	13.9	13.6	1,077
August 13, 2025	14.08	13.82	13.82	14.22	13.7	6,781
August 12, 2025	14	14.1	14.1	14.26	14	3,320
August 11, 2025	13.62	13.96	13.96	13.96	13.4	8,716
August 08, 2025	13.54	13.74	13.74	13.9	13.34	7,081
August 07, 2025	13.54	13.3	13.3	13.54	13.28	6,631
August 06, 2025	13.8	13.38	13.38	13.8	13	16,309
August 05, 2025	13.36	13.66	13.66	13.76	13.18	7,805
August 04, 2025	13.24	13.3	13.3	13.42	13.14	3,783
August 01, 2025	13.98	13.22	13.22	13.98	12.84	14,377
July 31, 2025	13.5	13.98	13.98	13.98	13.5	9,776
July 30, 2025	13.68	13.5	13.5	13.68	12.82	21,426
July 29, 2025	13.46	13.58	13.58	13.6	13.12	45,414
July 28, 2025	13.52	13.26	13.26	13.58	12.98	22,072
July 25, 2025	13.74	13.74	13.74	13.78	13.5	4,255
July 24, 2025	13.62	13.7	13.7	13.78	13	23,188
July 23, 2025	13.92	13.64	13.64	14.48	13.2	25,040
July 22, 2025	13.88	13.88	13.88	14.08	13.72	10,118
July 21, 2025	14.38	13.92	13.92	14.38	13.7	8,563
July 18, 2025	14.12	14.38	14.38	14.38	13.8	10,635
July 17, 2025	14.04	14.36	14.36	14.38	14	8,529
July 16, 2025	14.52	14.58	14.08	14.7	14.18	22,944
July 15, 2025	14.2	14.52	14.02	14.68	14.2	14,896
July 14, 2025	14.66	14.46	13.96	14.66	14.36	1,976
July 11, 2025	14.38	14.68	14.18	14.78	14.32	8,957
July 10, 2025	14.28	14.4	14.4	14.62	12.84	79,760
July 09, 2025	14.38	14.16	14.16	14.6	13.96	20,369
July 08, 2025	15	14.6	14.6	15	14.46	7,651
July 07, 2025	14.52	15.02	15.02	15.02	14.34	6,903

M1 Kliniken AG (M12.DE) XETRA