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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

M1 Kliniken AG (M12.DE) XETRA