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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.8	15.98	15.98	15.98	15.52	4,627
February 19, 2026	16.18	16.06	16.06	16.18	15.8	2,862
February 18, 2026	16.4	16.18	16.18	16.72	16.1	9,076
February 17, 2026	16.2	16.32	16.32	16.4	16.18	741
February 16, 2026	16.6	16.18	16.18	16.62	16.18	15,999
February 13, 2026	16.46	16.58	16.58	16.76	16.44	1,964
February 12, 2026	16.52	16.68	16.68	16.68	16.5	238
February 11, 2026	16.8	16.7	16.7	16.9	16.5	3,498
February 10, 2026	17.04	16.86	16.86	17.36	16.84	3,017
February 09, 2026	17.08	17.1	17.1	17.26	16.92	9,026
February 06, 2026	16.42	17.1	17.1	17.14	16.42	2,155
February 05, 2026	17.04	16.42	16.42	17.04	16.42	10,947
February 04, 2026	17.44	17.18	17.18	17.5	17.02	1,499
February 03, 2026	17.76	17.4	17.4	17.76	17.22	1,331
February 02, 2026	18.12	17.92	17.92	18.2	17.22	6,805
January 30, 2026	16.96	18.36	18.36	18.36	16.94	13,199
January 29, 2026	17.02	16.88	16.88	17.22	16.88	3,106
January 28, 2026	17	17.18	17.18	17.18	17	1,019
January 27, 2026	17.16	17.2	17.2	17.3	17.04	819
January 26, 2026	17.04	17.16	17.16	17.26	16.98	2,838
January 23, 2026	16.86	17.26	17.26	17.28	16.86	1,191
January 22, 2026	16.9	17.14	17.14	17.14	16.8	1,860
January 21, 2026	17.16	17.04	17.04	17.16	16.82	2,292
January 20, 2026	17.1	17.14	17.14	17.16	16.98	6,233
January 19, 2026	17.38	17.4	17.4	17.42	17.1	2,119
January 16, 2026	17.46	17.34	17.34	17.46	17	1,420
January 15, 2026	17.66	17.34	17.34	17.66	17.14	3,641
January 14, 2026	18	17.76	17.76	18	17.56	4,347
January 13, 2026	18.62	18.08	18.08	18.62	18.08	4,552
January 12, 2026	18.74	18.8	18.8	18.8	18.62	4,356
January 09, 2026	18.6	18.54	18.54	18.76	18.32	5,692
January 08, 2026	18.78	18.6	18.6	18.9	18.6	2,343
January 07, 2026	18.5	18.7	18.7	18.78	18.48	5,393
January 06, 2026	18.4	18.4	18.4	18.48	18.36	4,535
January 05, 2026	18.16	18.4	18.4	18.74	17.96	4,535
January 02, 2026	18.82	18.16	18.16	19.02	18.16	9,965
December 30, 2025	18.06	19	19	19	17.96	8,762
December 29, 2025	17.76	18.2	18.2	18.2	17.52	10,635
December 23, 2025	17.9	17.86	17.86	17.96	17.82	4,526
December 22, 2025	17.72	17.8	17.8	18.14	17.62	3,750
December 19, 2025	17.78	17.72	17.72	17.82	17.72	1,833
December 18, 2025	17.9	17.72	17.72	17.9	17.66	6,247
December 17, 2025	17.54	17.84	17.84	17.94	17.52	4,016
December 16, 2025	17.42	17.7	17.7	17.72	17.16	7,307
December 15, 2025	17.36	17.38	17.38	17.56	17.36	4,976
December 12, 2025	17.5	17.44	17.44	17.58	17.3	7,097
December 11, 2025	17.98	17.62	17.62	17.98	17.44	17,175
December 10, 2025	18	18.04	18.04	18.12	17.82	2,999
December 09, 2025	17.62	17.88	17.88	18.12	17.62	5,034
December 08, 2025	17.6	17.86	17.86	17.92	17.6	8,334
December 05, 2025	19.42	18.24	18.24	19.76	17.4	43,453
December 04, 2025	18.7	19.32	19.32	19.7	18.7	17,057
December 03, 2025	18.58	18.72	18.72	18.8	18.5	6,144
December 02, 2025	18.4	18.36	18.36	18.56	18.2	20,865
December 01, 2025	17.98	18.3	18.3	18.78	17.98	22,115
November 28, 2025	17.34	18.06	18.06	18.18	17.32	8,322
November 27, 2025	17.32	17.38	17.38	17.38	16.62	18,762
November 26, 2025	17.22	17.36	17.36	17.64	17.22	15,327
November 25, 2025	16.26	17.42	17.42	17.5	16.26	33,797
November 24, 2025	15.82	16.18	16.18	16.18	15.82	8,511

M1 Kliniken AG (M12.DE) XETRA