Maternus-Kliniken AG - MAK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	1.15	1.15	1.15	1.15	1.15	1,154
September 05, 2025	1.1	1.12	1.12	1.12	1.1	1,154
September 04, 2025	1.1	1.13	1.13	1.13	1.1	1,985
September 03, 2025	1.12	1.08	1.08	1.12	1.08	15
September 02, 2025	1.16	1.16	1.16	1.16	1.16	15
September 01, 2025	1.1	1.13	1.13	1.13	1.1	337
August 29, 2025	1.15	1.15	1.15	1.15	1.15	2,412
August 28, 2025	1.18	1.18	1.18	1.18	1.18	2,412
August 27, 2025	1.16	1.19	1.19	1.19	1.12	2,412
August 26, 2025	1.3	1.29	1.29	1.3	1.29	100
August 25, 2025	1.31	1.28	1.28	1.31	1.28	500
August 22, 2025	1.25	1.31	1.31	1.31	1.25	2,417
August 21, 2025	1.22	1.22	1.22	1.22	1.22	2,600
August 20, 2025	1.21	1.27	1.27	1.27	1.21	2,600
August 19, 2025	1.16	1.21	1.21	1.21	1.16	2,150
August 18, 2025	1.21	1.21	1.21	1.21	1.21	2,000
August 15, 2025	1.22	1.22	1.22	1.22	1.22	2,000
August 14, 2025	1.27	1.27	1.27	1.27	1.27	0
August 13, 2025	1.25	1.27	1.27	1.27	1.25	2,000
August 12, 2025	1.31	1.31	1.31	1.31	1.31	2,531
August 11, 2025	1.31	1.31	1.31	1.31	1.31	2,531
August 08, 2025	1.29	1.3	1.3	1.3	1.28	2,531
August 07, 2025	1.33	1.33	1.33	1.33	1.33	6
August 06, 2025	1.31	1.31	1.31	1.31	1.31	6
August 05, 2025	1.32	1.32	1.32	1.32	1.32	6
August 04, 2025	1.32	1.32	1.32	1.32	1.32	6
August 01, 2025	1.31	1.31	1.31	1.31	1.31	6
July 31, 2025	1.31	1.31	1.31	1.31	1.31	0
July 30, 2025	1.31	1.31	1.31	1.31	1.31	6
July 29, 2025	1.27	1.31	1.31	1.31	1.27	6
July 28, 2025	1.27	1.31	1.31	1.31	1.27	511
July 25, 2025	1.37	1.3	1.3	1.39	1.3	2,966
July 24, 2025	1.26	1.33	1.33	1.33	1.26	2,612
July 23, 2025	1.21	1.21	1.21	1.21	1.21	5,135
July 22, 2025	1.13	1.18	1.18	1.18	1.13	5,135
July 21, 2025	1.05	1.1	1.1	1.11	1.01	3,669
July 18, 2025	1.06	1.04	1.04	1.06	1.04	1,433
July 17, 2025	1.03	1.03	1.03	1.03	1.03	253
July 16, 2025	0.98	0.98	0.98	0.98	0.98	0
July 15, 2025	1.02	0.98	0.98	1.02	0.98	253
July 14, 2025	1.09	1.08	1.08	1.09	1.08	11
July 11, 2025	1.11	1.12	1.12	1.14	1.06	2,557
July 10, 2025	1.32	1.11	1.11	1.32	1	19,237
July 09, 2025	1.38	1.38	1.38	1.38	1.38	2,000
July 08, 2025	1.34	1.34	1.34	1.34	1.34	2,000
July 07, 2025	1.39	1.39	1.39	1.39	1.39	2,000
July 04, 2025	1.38	1.38	1.38	1.38	1.38	2,000
July 03, 2025	1.38	1.38	1.38	1.38	1.38	2,000
July 02, 2025	1.41	1.41	1.41	1.41	1.41	2,000
July 01, 2025	1.41	1.41	1.41	1.41	1.41	2,000
June 30, 2025	1.44	1.44	1.44	1.44	1.44	2,000
June 27, 2025	1.41	1.45	1.45	1.45	1.41	2,000
June 26, 2025	1.47	1.47	1.47	1.47	1.47	2,434
June 25, 2025	1.47	1.47	1.47	1.47	1.47	2,434
June 24, 2025	1.46	1.46	1.46	1.46	1.46	2,434
June 23, 2025	1.46	1.46	1.46	1.46	1.46	2,434
June 20, 2025	1.48	1.48	1.48	1.48	1.48	2,434
June 19, 2025	1.47	1.47	1.47	1.47	1.47	2,434
June 18, 2025	1.48	1.48	1.48	1.48	1.48	2,434
June 17, 2025	1.47	1.47	1.47	1.47	1.47	2,434

Maternus-Kliniken AG (MAK.DE) XETRA