XETRA - Delayed Quote EUR

M1 Kliniken AG (M12.DE)

15.42
+0.40
+(2.66%)
At close: May 9 at 5:36:19 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202514.7415.4414.6415.4215.424,879
May 8, 202514.4015.2214.3215.0215.025,947
May 7, 202514.7215.6614.3214.7214.726,038
May 6, 202515.5015.7614.6014.7814.789,122
May 5, 202516.0216.3015.0015.5215.522,814
May 2, 202516.7616.8416.0016.0016.006,749
Apr 30, 202516.5816.9016.4216.4216.424,651
Apr 29, 202516.1416.1416.1416.1416.14-
Apr 28, 202516.0416.5415.8016.1416.148,931
Apr 25, 202515.6215.6215.6215.6215.62-
Apr 24, 202516.1216.2415.4015.6215.624,090
Apr 23, 202516.1016.8615.8015.8015.807,645
Apr 22, 202516.8216.8815.9415.9415.946,911
Apr 17, 202516.4617.2016.4616.9816.988,720
Apr 16, 202515.5816.3615.4816.2016.207,989
Apr 15, 202515.3015.3015.3015.3015.30-
Apr 14, 202515.2215.7814.9015.3015.307,056
Apr 11, 202514.7015.3814.7015.0415.044,027
Apr 10, 202514.7815.1014.1614.9014.9011,341
Apr 9, 202513.9214.4813.5013.9013.906,741
Apr 8, 202513.8014.5013.8013.9013.908,940
Apr 7, 202513.6014.0012.8213.8013.809,247
Apr 4, 202515.4015.4014.3014.7514.7515,405
Apr 3, 202516.0016.0015.3015.4015.4017,019
Apr 2, 202516.1016.4515.8516.0016.0020,920
Apr 1, 202514.8516.0514.6015.8015.8014,406
Mar 31, 202514.6514.9014.5514.9014.907,542
Mar 28, 202514.7514.9014.7014.9014.903,077
Mar 27, 202514.8015.0014.6014.7014.706,016
Mar 26, 202514.6014.9014.6014.9014.903,535
Mar 25, 202514.7514.7514.5514.6014.604,969
Mar 24, 202514.7514.7514.7514.7514.75-
Mar 21, 202514.7515.0014.7014.7514.752,916
Mar 20, 202514.7514.8014.5014.6014.603,333
Mar 19, 202514.5014.9014.5014.8014.801,515
Mar 18, 202514.3014.8514.2014.2514.256,173
Mar 17, 202514.0014.0014.0014.0014.00-
Mar 14, 202514.0014.2513.9014.0014.008,474
Mar 13, 202514.0014.1013.9013.9513.951,817
Mar 12, 202514.0514.2513.9014.2514.259,174
Mar 11, 202514.4514.4513.8014.0014.00-
Mar 10, 202514.8514.8514.2014.3514.3513,954
Mar 7, 202514.9014.9014.7514.8014.801,366
Mar 6, 202514.9014.9014.6514.6514.6513,343
Mar 5, 202514.1015.1014.0514.8514.8513,701
Mar 4, 202514.1014.2514.0514.2514.253,100
Mar 3, 202514.3014.4014.0014.1514.1517,297
Feb 28, 202514.5014.5014.2514.3014.305,087
Feb 27, 202514.6014.7514.4014.5014.504,479
Feb 26, 202514.2514.9014.2514.4014.407,570
Feb 25, 202514.3014.6014.2514.3514.3513,382
Feb 24, 202514.5514.6014.2514.5014.504,674
Feb 21, 202514.4014.6514.2514.4014.40-
Feb 20, 202514.3014.5514.2514.5014.505,212
Feb 19, 202514.6014.9514.3014.3014.307,469
Feb 18, 202514.5514.5514.5514.5514.55-
Feb 17, 202514.1514.7014.1014.5514.557,004
Feb 14, 202514.5514.5514.1514.2014.203,148
Feb 13, 202514.0014.7514.0014.6014.6011,854
Feb 12, 202514.4514.6013.7514.0014.0012,460
Feb 11, 202514.7514.7514.3014.7014.702,800
Feb 10, 202514.0014.0014.0014.0014.00-
Feb 7, 202514.2514.6513.9014.0014.0022,538
Feb 6, 202514.9514.9514.0014.2514.2515,416
Feb 5, 202514.8015.1014.6514.9014.908,335
Feb 4, 202515.0015.0014.5014.9514.954,755
Feb 3, 202514.7515.0514.4015.0015.007,737
Jan 31, 202514.7515.0014.3014.8014.8032,882
Jan 30, 202514.9015.3014.7515.0015.0014,425
Jan 29, 202515.0515.2514.8014.9514.9511,113
Jan 28, 202514.9015.2014.8015.0515.053,152
Jan 27, 202514.4515.6013.7515.0015.0031,678
Jan 24, 202515.2515.2515.2515.2515.25-
Jan 23, 202515.1515.3514.7515.2515.256,807
Jan 22, 202515.3515.3515.1015.1515.152,974
Jan 21, 202515.4515.4515.4515.4515.45-
Jan 20, 202515.4515.4515.4515.4515.45-
Jan 17, 202515.4515.4515.4515.4515.45-
Jan 16, 202516.0016.0015.4515.4515.452,958
Jan 15, 202515.3015.9015.3015.8515.856,930
Jan 14, 202515.0515.5015.0515.5015.5015,657
Jan 13, 202515.4515.7015.0015.0515.051,486
Jan 10, 202515.5515.8015.4515.4515.457,731
Jan 9, 202515.6015.7515.5015.5015.503,219
Jan 8, 202516.3016.3016.3016.3016.30-
Jan 7, 202516.4016.7516.2016.3016.306,339
Jan 6, 202516.5516.6016.4016.5016.502,108
Jan 3, 202516.3017.0016.3016.7016.702,422
Jan 2, 202516.6516.6516.3516.4016.40526
Dec 30, 202416.0016.0016.0016.0016.00-
Dec 27, 202416.0516.4515.8016.0016.0021,579
Dec 23, 202415.7016.9015.7016.2516.2525,898
Dec 20, 202415.8515.9014.5015.7515.7547,702
Dec 19, 202415.6016.1515.6015.9015.905,422
Dec 18, 202416.0016.1515.4015.5515.5515,519
Dec 17, 202416.3516.4516.2016.2016.207,117
Dec 16, 202416.3016.5016.3016.5016.50821
Dec 13, 202416.4516.8016.2516.3516.354,767
Dec 12, 202416.4516.5016.4016.5016.503,394
Dec 11, 202416.6016.8516.4016.4516.451,241
Dec 10, 202416.4016.4016.4016.4016.40-
Dec 9, 202416.8016.9016.4016.4016.4015,926
Dec 6, 202415.8016.8015.6516.6516.6528,350
Dec 5, 202416.1016.1515.9515.9515.952,806
Dec 4, 202416.0516.1015.6516.0516.054,550
Dec 3, 202415.6016.3515.3016.1516.1571,860
Dec 2, 202415.8515.8515.4015.6015.605,749
Nov 29, 202415.7016.0515.6515.8515.856,561
Nov 28, 202416.3016.3016.3016.3016.30-
Nov 27, 202416.3516.8016.1516.3016.305,801
Nov 26, 202416.4516.7016.2516.4516.458,124
Nov 25, 202416.5516.5516.5516.5516.55-
Nov 22, 202416.3516.7016.3016.5516.558,890
Nov 21, 202416.9017.1016.1516.2016.2015,939
Nov 20, 202417.4517.7017.1517.2017.2015,491
Nov 19, 202417.2018.4517.0517.5517.5555,518
Nov 18, 202416.5016.5016.5016.5016.50-
Nov 15, 202416.5016.5016.5016.5016.50-
Nov 14, 202416.4516.8516.2516.5016.5016,408
Nov 13, 202416.2516.5016.2016.4516.455,075
Nov 12, 202416.3516.6016.3516.4516.4515,546
Nov 11, 202416.5016.6016.0016.4016.4022,967
Nov 8, 202416.2016.7016.1016.5016.5037,634
Nov 7, 202416.6516.7516.2016.4016.4017,314
Nov 6, 202416.9017.3516.6516.7516.7512,192
Nov 5, 202416.6516.9516.3516.7016.7012,924
Nov 4, 202416.6016.6016.3516.5016.503,561
Nov 1, 202416.5016.7516.4516.7516.753,758
Oct 31, 202417.5017.5516.5016.7516.7518,514
Oct 30, 202417.7517.7517.3517.5517.5552,037
Oct 29, 202417.6018.2017.4517.8017.8017,148
Oct 28, 202417.4518.2517.4517.8517.8553,358
Oct 25, 202417.4517.5017.1017.5017.5013,429
Oct 24, 202417.3017.3517.1017.3017.307,382
Oct 23, 202417.1517.2516.9017.2017.2014,018
Oct 22, 202416.5017.0516.5017.0517.053,176
Oct 21, 202416.6017.6516.5016.7016.703,530
Oct 18, 202416.7017.0016.5016.7516.753,096
Oct 17, 202416.8017.1516.6516.7016.704,273
Oct 16, 202416.9517.2016.6517.0017.0014,912
Oct 15, 202417.5517.5516.7016.8016.807,646
Oct 14, 202416.9517.7016.8017.4517.4514,740
Oct 11, 202416.5516.9516.2516.7016.7026,986
Oct 10, 202416.4016.4016.4016.4016.40-
Oct 9, 202415.9016.4515.6516.4016.409,547
Oct 8, 202415.3515.3515.3515.3515.35-
Oct 7, 202416.5516.5515.1515.3515.3529,040
Oct 4, 202416.5016.7016.3516.4516.454,987
Oct 3, 202417.1517.1516.1516.3516.356,458
Oct 2, 202417.0017.2016.6517.0017.003,326
Oct 1, 202416.9517.2516.7516.8516.859,180
Sep 30, 202417.2517.4016.7017.1017.1030,174
Sep 27, 202417.6017.6516.8017.4017.4019,063
Sep 26, 202418.2518.2517.5517.6517.6517,089
Sep 25, 202417.9518.3517.9518.1518.153,888
Sep 24, 202418.2518.6517.7017.7517.757,697
Sep 23, 202417.6518.2517.6017.9517.958,779
Sep 20, 202418.1018.1017.4017.4517.458,372
Sep 19, 202417.9518.2517.7517.9017.905,730
Sep 18, 202417.7517.9017.4517.6517.657,006
Sep 17, 202417.3518.1517.1017.9017.9016,625
Sep 16, 202418.1018.1516.9017.0517.0531,333
Sep 13, 202417.3517.3517.3517.3517.35-
Sep 12, 202416.5017.7016.3017.3517.3551,608
Sep 11, 202416.3016.4516.1016.3016.3015,498
Sep 10, 202416.7516.8516.1516.1516.1522,263
Sep 9, 202416.6516.8016.4516.5016.5012,605
Sep 6, 202416.6016.7515.9016.6016.6049,571
Sep 5, 202416.0016.8515.9016.5516.5527,021
Sep 4, 202416.0516.0515.3515.9015.9035,808
Sep 3, 202415.3017.3015.3016.2516.2567,134
Sep 2, 202414.4014.5014.0014.2014.2024,108
Aug 30, 202413.9514.2013.8514.0514.0511,449
Aug 29, 202414.1514.1513.8513.9513.954,936
Aug 28, 202414.7014.7514.0014.2014.2010,745
Aug 27, 202414.7015.1013.7014.7014.7020,520
Aug 26, 202414.2514.7514.1014.5514.556,171
Aug 23, 202414.4514.5013.7014.1514.1524,724
Aug 22, 202414.7514.7514.0014.0514.0511,125
Aug 21, 202414.3514.8514.3514.7014.708,597
Aug 20, 202414.6014.6514.4514.5014.503,423
Aug 19, 202414.7514.9514.5014.5514.558,170
Aug 16, 202414.3514.9014.2514.5514.5512,265
Aug 15, 202414.1514.6514.0514.5014.5011,761
Aug 14, 202414.2014.4014.2014.2014.201,908
Aug 13, 202414.7514.7514.0014.2014.207,578
Aug 12, 202414.5014.5014.5014.5014.50-
Aug 9, 202413.7514.6513.6014.5014.5031,292
Aug 8, 202413.9513.9513.1513.6513.659,086
Aug 7, 202413.7014.2013.6513.9513.958,652
Aug 6, 202414.0014.3013.5013.5513.5518,380
Aug 5, 202412.8013.8512.2013.8513.8544,251
Aug 2, 202413.8013.9513.0013.3513.3567,722
Aug 1, 202415.1015.1014.0014.2514.2529,854
Jul 31, 202415.2515.4015.0515.1015.103,352
Jul 30, 202415.4015.6015.0015.1515.159,890
Jul 29, 202415.0515.6514.9015.5015.5015,283
Jul 26, 202415.5015.5015.2015.3515.352,331
Jul 25, 202415.2515.8014.8515.7515.7517,641
Jul 24, 202415.8516.1015.2015.3015.305,939
Jul 23, 202415.4516.1015.4015.7015.7014,379
Jul 22, 202416.1516.3015.2515.7515.7522,636
Jul 19, 202416.5016.7016.0016.1516.1515,424
Jul 18, 2024 0.5 Dividend
Jul 18, 202417.1017.1516.5016.6016.6021,095
Jul 17, 202417.2517.6017.1017.4516.957,759
Jul 16, 202416.9017.4516.9017.2016.7116,296
Jul 15, 202417.2017.8517.0017.2016.7112,369
Jul 12, 202416.8517.3516.4517.2516.7617,266
Jul 11, 202416.7016.9516.3016.9016.4231,322
Jul 10, 202417.1017.1016.2516.7516.2733,296
Jul 9, 202416.9517.6516.8017.1516.6635,328
Jul 8, 202417.7017.7016.9017.0516.5625,248
Jul 5, 202417.5017.8517.2517.5517.0521,568
Jul 4, 202418.2018.4517.7017.8517.3412,147
Jul 3, 202417.8518.7017.8018.4017.8722,509
Jul 2, 202418.0018.0517.4517.7517.2418,494
Jul 1, 202418.7518.9518.1518.2017.688,357
Jun 28, 202417.6518.7517.6018.4017.8728,528
Jun 27, 202418.1018.1018.1018.1017.58-
Jun 26, 202418.3019.0018.0018.1017.5837,511
Jun 25, 202416.2518.3516.2018.1517.6354,594
Jun 24, 202417.8518.1017.0517.2516.7632,190
Jun 21, 202419.8019.8517.3017.8517.34184,063
Jun 20, 202420.3020.9020.3020.5019.9117,910
Jun 19, 202419.2520.6019.2520.3019.7226,926
Jun 18, 202419.2519.7519.0019.2518.7040,903
Jun 17, 202420.1020.5019.3519.4518.8949,895
Jun 14, 202421.0021.1019.9520.7020.1195,173
Jun 13, 202421.0021.6020.5021.2020.5960,955
Jun 12, 202421.1021.3020.5021.3020.6977,134
Jun 11, 202421.4021.6020.4021.3020.6985,984
Jun 10, 202421.2021.6020.5021.5020.8829,454
Jun 7, 202420.4021.0019.8021.0020.4096,852
Jun 6, 202422.3022.4020.1020.3019.7271,786
Jun 5, 202421.6022.0021.3021.9021.2747,878
Jun 4, 202421.1021.8020.7021.5020.8869,192
Jun 3, 202421.1022.0020.6020.9020.3060,642
May 31, 202421.3021.4020.6020.7020.1132,227
May 30, 202420.6021.9020.6021.3020.69101,509
May 29, 202420.2020.7020.1020.5019.9132,869
May 28, 202420.8021.4019.8520.4019.8287,602
May 27, 202421.6021.7020.5020.6020.0171,337
May 24, 202419.2521.3019.1020.9020.30102,396
May 23, 202418.5519.2518.4519.2518.7067,567
May 22, 202418.2018.4018.0018.2517.7335,364
May 21, 202418.8519.2517.7018.1517.63112,585
May 20, 202417.8518.7517.8518.5518.0260,468
May 17, 202417.7017.9016.8517.7517.2453,606
May 16, 202417.1017.7017.1017.7017.1992,380
May 15, 202416.7016.7016.1016.4015.9323,819
May 14, 202415.9516.7015.9516.6516.1722,939
May 13, 202416.0016.2015.8515.9015.4416,788
May 10, 202416.6516.6515.9516.0015.5429,222
May 9, 202416.1016.5015.7016.5016.0329,201