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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	16.12	15.9	15.9	16.12	15.82	17,514
November 20, 2025	16.02	16.42	16.42	17.02	15.86	29,973
November 19, 2025	15.62	15.9	15.9	16.42	15.62	51,504
November 18, 2025	15.2	15.6	15.6	16	15.2	42,169
November 17, 2025	14.56	15.54	15.54	15.54	14.56	11,758
November 14, 2025	14.4	14.7	14.7	14.7	14.32	5,015
November 13, 2025	14.66	14.66	14.66	14.66	14.66	7,008
November 12, 2025	14.86	14.66	14.66	14.86	14.66	585
November 11, 2025	14.8	14.8	14.8	14.8	14.8	4,456
November 10, 2025	14.3	14.8	14.8	15.04	14.3	4,622
November 07, 2025	14.36	14.3	14.3	14.44	14.2	4,343
November 06, 2025	14.74	14.38	14.38	14.74	14.32	2,339
November 05, 2025	14.56	14.46	14.46	14.62	14.44	3,715
November 04, 2025	15.02	14.66	14.66	15.08	14.54	3,135
November 03, 2025	15.7	15.14	15.14	15.88	15.08	8,061
October 31, 2025	15.18	15.88	15.88	15.88	15	21,499
October 30, 2025	14.94	15.06	15.06	15.34	14.94	19,801
October 29, 2025	14.8	14.62	14.62	14.88	14.62	3,551
October 28, 2025	14.7	14.62	14.62	15	14.56	13,109
October 27, 2025	14.2	14.72	14.72	14.74	14.2	6,440
October 24, 2025	14.42	14.1	14.1	14.52	14	9,091
October 23, 2025	14.86	14.36	14.36	14.86	14.22	11,342
October 22, 2025	15.4	14.96	14.96	15.56	14.96	47,861
October 21, 2025	15.38	15.32	15.32	15.44	15.2	14,160
October 20, 2025	15.78	15.28	15.28	15.82	15.22	4,698
October 17, 2025	15.02	16	16	16	15	30,722
October 16, 2025	14.64	14.12	14.12	14.64	14.02	6,393

M1 Kliniken AG (M12.DE) XETRA