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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	14.96	14.42	14.42	14.96	14.42	4,587
October 14, 2025	15.5	15.12	15.12	15.5	14.72	16,823
October 13, 2025	14.56	15.74	15.74	15.84	14.4	40,203
October 10, 2025	14.3	14.46	14.46	14.82	14.24	15,985
October 09, 2025	13.98	14	14	14.34	13.8	46,666
October 08, 2025	14.14	13.96	13.96	14.16	13.9	4,004
October 07, 2025	13.98	14	14	14.2	13.84	6,271
October 06, 2025	14.02	14	14	14.22	13.84	22,331
October 03, 2025	14	14.1	14.1	14.3	14	5,679
October 02, 2025	14.1	14.2	14.2	14.28	13.96	7,649
October 01, 2025	14.28	14.1	14.1	14.72	13.94	24,713
September 30, 2025	13.92	14.3	14.3	14.3	13.84	13,001
September 29, 2025	14.2	14.1	14.1	14.22	13.86	14,820
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

M1 Kliniken AG (M12.DE) XETRA