XETRA - Delayed Quote
EUR
M1 Kliniken AG (M12.DE)
19.14
-0.42
(-2.15%)
At close: 5:35:20 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
19.50
19.50
19.12
19.14
19.14
1,023
Oct 30, 2026
19.52
19.70
19.24
19.56
19.56
705
Oct 29, 2026
19.40
19.70
19.00
19.70
19.70
1,454
Oct 28, 2026
19.62
19.88
19.30
19.44
19.44
5,363
Oct 27, 2026
19.80
19.80
19.44
19.44
19.44
759
Oct 26, 2026
19.48
19.84
19.02
19.70
19.70
1,965
Oct 23, 2026
19.52
19.52
18.96
19.38
19.38
793
Oct 22, 2026
19.88
19.88
19.20
19.38
19.38
2,279
Oct 21, 2026
19.14
20.05
18.98
19.90
19.90
1,039
Oct 20, 2026
19.60
19.60
18.98
18.98
18.98
1,768
Oct 19, 2026
19.54
19.98
19.46
19.52
19.52
2,516
Oct 16, 2026
20.20
20.20
19.56
19.86
19.86
1,428
Oct 15, 2026
20.05
20.30
19.94
20.10
20.10
764
Oct 14, 2026
19.98
20.10
19.80
19.94
19.94
544
Oct 13, 2026
19.72
19.82
19.64
19.82
19.82
608
Oct 12, 2026
19.78
19.84
19.54
19.62
19.62
2,299
Oct 9, 2026
19.98
20.15
19.80
19.88
19.88
1,725
Oct 8, 2026
20.00
20.35
19.90
20.10
20.10
1,321
Oct 7, 2026
19.98
20.40
19.80
20.05
20.05
3,773
Oct 6, 2026
20.20
20.40
19.88
19.88
19.88
5,119
Oct 5, 2026
21.10
21.10
20.00
20.40
20.40
5,696
Oct 2, 2026
20.20
21.25
19.68
20.80
20.80
7,211
Oct 1, 2026
20.75
20.75
20.00
20.05
20.05
2,025
Sep 30, 2026
20.85
21.05
20.45
20.70
20.70
2,024
Sep 29, 2026
20.70
21.05
20.40
20.60
20.60
4,134
Sep 28, 2026
20.20
20.80
19.86
20.50
20.50
2,878
Sep 25, 2026
20.15
20.50
20.00
20.15
20.15
884
Sep 24, 2026
19.58
20.05
19.52
20.05
20.05
1,004
Sep 23, 2026
19.98
20.50
19.50
19.72
19.72
13,176
Sep 22, 2026
19.94
20.05
19.52
19.78
19.78
2,460
Sep 21, 2026
19.98
20.15
19.84
19.84
19.84
3,362
Sep 18, 2026
20.70
20.70
19.88
19.88
19.88
4,623
Sep 17, 2026
21.30
21.30
20.45
20.60
20.60
2,203
Sep 16, 2026
20.65
21.30
20.40
21.30
21.30
4,695
Sep 15, 2026
20.80
21.20
20.25
20.40
20.40
8,687
Sep 14, 2026
21.45
21.50
20.20
21.10
21.10
5,832
Sep 11, 2026
21.35
21.35
20.60
21.20
21.20
4,810
Sep 10, 2026
20.50
21.70
20.35
21.30
21.30
6,768
Sep 9, 2026
20.45
20.75
20.25
20.35
20.35
8,154
Sep 8, 2026
19.92
20.25
19.60
20.25
20.25
4,234
Sep 7, 2026
19.80
20.10
19.72
20.05
20.05
4,323
Sep 4, 2026
19.64
19.90
19.54
19.76
19.76
2,362
Sep 3, 2026
19.00
21.00
18.70
19.80
19.80
20,376
Sep 2, 2026
18.80
19.00
18.70
19.00
19.00
485
Sep 1, 2026
18.96
19.00
18.80
19.00
19.00
438
Aug 31, 2026
19.02
19.30
18.88
19.20
19.20
9,411
Aug 28, 2026
18.40
19.30
18.40
19.04
19.04
5,778
Aug 27, 2026
18.10
18.64
18.10
18.64
18.64
1,066
Aug 26, 2026
18.20
18.56
18.10
18.36
18.36
695
Aug 25, 2026
18.22
18.52
18.20
18.36
18.36
183
Aug 24, 2026
18.56
18.56
18.20
18.22
18.22
1,221
Aug 21, 2026
18.22
18.54
18.20
18.20
18.20
1,464
Aug 20, 2026
18.20
18.54
18.20
18.20
18.20
92
Aug 19, 2026
18.50
18.50
18.20
18.20
18.20
988
Aug 18, 2026
18.60
19.08
18.54
18.54
18.54
3,440
Aug 17, 2026
18.24
18.96
18.24
18.60
18.60
1,306
Aug 14, 2026
18.04
18.50
18.04
18.50
18.50
2,874
Aug 13, 2026
18.66
18.80
17.80
18.40
18.40
1,301
Aug 12, 2026
19.00
19.00
18.66
18.94
18.94
2,562
Aug 11, 2026
18.80
19.16
18.80
19.00
19.00
425
Aug 10, 2026
19.18
19.30
18.80
18.80
18.80
3,032
Aug 7, 2026
19.06
19.22
18.76
19.22
19.22
5,373
Aug 6, 2026
18.96
19.18
18.72
18.72
18.72
3,400
Aug 5, 2026
18.80
19.00
18.80
18.80
18.80
6,271
Aug 4, 2026
18.68
18.90
18.66
18.88
18.88
1,169
Aug 3, 2026
18.98
19.16
18.44
18.66
18.66
7,254
Jul 31, 2026
18.80
19.38
18.80
19.00
19.00
12,298
Jul 30, 2026
18.84
19.00
18.80
18.92
18.92
1,490
Jul 29, 2026
18.10
19.00
17.90
18.90
18.90
16,671
Jul 28, 2026
17.80
18.14
17.56
18.02
18.02
2,005
Jul 27, 2026
17.20
17.80
17.04
17.56
17.56
2,953
Jul 24, 2026
17.02
17.40
17.02
17.20
17.20
6,767
Jul 23, 2026
17.16
17.40
17.02
17.04
17.04
6,993
Jul 22, 2026
17.66
17.66
17.26
17.40
17.40
3,861
Jul 21, 2026
18.10
18.10
17.06
17.52
17.52
12,439
Jul 20, 2026
18.40
18.46
18.10
18.10
18.10
1,332
Jul 17, 2026
18.36
18.66
18.10
18.36
18.36
4,059
Jul 16, 2026
18.04
18.62
17.86
18.36
18.36
4,786
Jul 15, 2026
18.28
18.34
17.90
17.90
17.90
2,059
Jul 14, 2026
18.54
18.54
18.30
18.38
18.38
534
Jul 13, 2026
18.46
18.70
18.30
18.38
18.38
2,774
Jul 10, 2026
18.90
19.28
18.00
18.10
18.10
6,253
Jul 9, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
17.90
19.34
17.50
19.24
19.24
15,816
Jul 8, 2026
18.50
18.50
18.12
18.44
17.24
4,179
Jul 7, 2026
19.30
19.44
18.62
18.62
17.41
1,800
Jul 6, 2026
19.32
20.00
19.00
19.02
17.78
15,534
Jul 3, 2026
18.48
18.98
18.40
18.96
17.73
3,132
Jul 2, 2026
19.02
19.02
18.20
18.30
17.11
2,009
Jul 1, 2026
19.02
19.36
18.66
18.66
17.45
-
Jun 30, 2026
19.06
19.40
18.62
19.40
18.14
5,822
Jun 29, 2026
18.60
18.94
18.42
18.94
17.71
4,696
Jun 26, 2026
18.48
18.90
18.40
18.90
17.67
17,843
Jun 25, 2026
17.86
18.36
17.86
18.36
17.17
10,252
Jun 24, 2026
18.24
18.42
17.88
17.98
16.81
6,071
Jun 23, 2026
18.54
18.54
18.10
18.28
17.09
2,853
Jun 22, 2026
17.78
18.36
17.78
18.32
17.13
5,409
Jun 19, 2026
18.12
18.12
17.78
17.78
16.62
277
Jun 18, 2026
18.36
18.44
17.80
17.88
16.72
2,204
Jun 17, 2026
18.46
18.84
18.38
18.56
17.35
2,808
Jun 16, 2026
18.24
18.46
18.24
18.46
17.26
1,356
Jun 15, 2026
17.30
18.18
17.30
18.06
16.88
2,156
Jun 12, 2026
17.50
17.60
17.12
17.46
16.32
4,585
Jun 11, 2026
18.14
18.16
17.52
17.78
16.62
2,540
Jun 10, 2026
18.30
18.34
18.00
18.14
16.96
5,295
Jun 9, 2026
17.94
18.54
17.88
18.30
17.11
4,385
Jun 8, 2026
18.20
18.38
17.58
17.94
16.77
12,040
Jun 5, 2026
17.70
18.58
17.70
18.34
17.15
10,009
Jun 4, 2026
18.50
18.70
17.50
17.50
16.36
10,512
Jun 3, 2026
19.26
19.38
18.52
18.86
17.63
3,376
Jun 2, 2026
19.60
19.72
19.16
19.28
18.03
2,410
Jun 1, 2026
19.00
19.58
19.00
19.58
18.31
7,050
May 29, 2026
18.78
19.10
18.76
19.00
17.76
11,451
May 28, 2026
18.88
19.00
18.72
19.00
17.76
3,619
May 27, 2026
18.60
18.88
18.46
18.88
17.65
13,227
May 26, 2026
18.98
19.00
18.72
18.98
17.74
6,808
May 25, 2026
19.00
19.00
18.94
18.98
17.74
3,893
May 22, 2026
18.82
19.00
18.78
18.92
17.69
4,585
May 21, 2026
19.10
19.10
18.82
19.04
17.80
1,910
May 20, 2026
19.10
19.10
18.68
18.96
17.73
7,739
May 19, 2026
18.76
19.12
18.62
19.02
17.78
3,886
May 18, 2026
19.22
19.38
18.58
18.76
17.54
10,743
May 15, 2026
18.38
19.74
18.30
19.40
18.14
15,780
May 14, 2026
17.88
18.74
17.66
18.58
17.37
9,764
May 13, 2026
18.12
18.50
17.88
17.94
16.77
19,538
May 12, 2026
17.16
18.00
17.16
17.90
16.74
7,468
May 11, 2026
17.22
17.68
16.78
17.20
16.08
9,414
May 8, 2026
17.46
17.68
17.32
17.36
16.23
2,793
May 7, 2026
17.28
17.88
17.28
17.80
16.64
2,008
May 6, 2026
17.12
17.70
17.12
17.48
16.34
4,806
May 5, 2026
17.12
17.44
17.12
17.16
16.04
2,085
May 4, 2026
17.18
17.22
17.06
17.12
16.01
2,958
Apr 30, 2026
16.66
17.50
16.40
17.40
16.27
12,673
Apr 29, 2026
16.36
16.54
16.30
16.30
15.24
7,155
Apr 28, 2026
16.40
16.52
16.20
16.36
15.30
5,974
Apr 27, 2026
16.36
16.48
16.20
16.30
15.24
1,572
Apr 24, 2026
16.22
16.38
16.14
16.20
15.15
4,878
Apr 23, 2026
16.22
16.66
16.14
16.36
15.30
10,547
Apr 22, 2026
16.08
17.16
16.08
16.84
15.74
14,823
Apr 21, 2026
15.08
15.40
14.82
15.40
14.40
4,222
Apr 20, 2026
15.00
15.20
14.82
14.82
13.86
886
Apr 17, 2026
15.18
15.24
15.00
15.00
14.02
1,637
Apr 16, 2026
14.92
15.30
14.92
15.00
14.02
1,828
Apr 15, 2026
15.34
15.50
14.88
14.88
13.91
1,867
Apr 14, 2026
15.14
15.40
15.06
15.06
14.08
1,811
Apr 13, 2026
15.86
16.00
14.94
15.14
14.15
3,417
Apr 10, 2026
14.80
15.80
14.52
15.66
14.64
9,493
Apr 9, 2026
14.86
14.86
14.56
14.56
13.61
266
Apr 8, 2026
15.78
15.78
14.74
14.82
13.86
5,631
Apr 7, 2026
15.22
15.28
14.98
15.28
14.29
3,605
Apr 2, 2026
14.86
15.20
14.86
15.18
14.19
2,189
Apr 1, 2026
14.84
14.84
14.68
14.84
13.87
250
Mar 31, 2026
14.42
14.86
14.32
14.72
13.76
10,075
Mar 30, 2026
13.98
14.52
13.98
14.42
13.48
7,798
Mar 27, 2026
13.96
14.08
13.62
13.94
13.03
6,472
Mar 26, 2026
14.86
14.86
13.86
14.00
13.09
7,355
Mar 25, 2026
14.20
14.82
14.10
14.82
13.86
4,910
Mar 24, 2026
14.62
14.62
14.04
14.24
13.31
2,946
Mar 23, 2026
14.40
15.38
14.20
14.66
13.71
12,460
Mar 20, 2026
14.36
14.54
14.32
14.54
13.59
3,530
Mar 19, 2026
14.88
14.88
14.44
14.52
13.58
3,231
Mar 18, 2026
15.44
15.44
14.96
14.98
14.01
2,916
Mar 17, 2026
15.64
15.64
15.20
15.38
14.38
1,333
Mar 16, 2026
14.82
15.52
14.80
15.52
14.51
3,186
Mar 13, 2026
15.20
15.20
14.80
14.86
13.89
4,615
Mar 12, 2026
15.40
15.46
15.30
15.30
14.30
709
Mar 11, 2026
15.88
15.88
15.44
15.46
14.45
1,382
Mar 10, 2026
15.18
16.14
15.18
15.86
14.83
4,760
Mar 9, 2026
15.58
15.58
15.18
15.18
14.19
5,578
Mar 6, 2026
15.80
15.86
15.50
15.54
14.53
3,745
Mar 5, 2026
15.94
16.04
15.76
15.88
14.85
4,996
Mar 4, 2026
16.36
16.40
15.90
15.90
14.87
5,110
Mar 3, 2026
17.00
17.00
16.44
16.50
15.43
4,129
Mar 2, 2026
17.00
17.30
16.80
16.80
15.71
2,863
Feb 27, 2026
16.38
17.36
16.38
17.24
16.12
6,875
Feb 26, 2026
16.02
16.40
16.02
16.40
15.33
1,873
Feb 25, 2026
16.24
16.54
16.00
16.02
14.98
2,636
Feb 24, 2026
15.92
16.48
15.92
16.00
14.96
1,388
Feb 23, 2026
16.00
16.22
15.98
16.10
15.05
2,711
Feb 20, 2026
15.80
15.98
15.52
15.98
14.94
4,627
Feb 19, 2026
16.18
16.18
15.80
16.06
15.01
2,862
Feb 18, 2026
16.40
16.72
16.10
16.18
15.13
9,076
Feb 17, 2026
16.20
16.40
16.18
16.32
15.26
741
Feb 16, 2026
16.60
16.62
16.18
16.18
15.13
15,999
Feb 13, 2026
16.46
16.76
16.44
16.58
15.50
1,964
Feb 12, 2026
16.52
16.68
16.50
16.68
15.59
238
Feb 11, 2026
16.80
16.90
16.50
16.70
15.61
3,498
Feb 10, 2026
17.04
17.36
16.84
16.86
15.76
3,017
Feb 9, 2026
17.08
17.26
16.92
17.10
15.99
9,026
Feb 6, 2026
16.42
17.14
16.42
17.10
15.99
2,330
Feb 5, 2026
17.04
17.04
16.42
16.42
15.35
10,947
Feb 4, 2026
17.44
17.50
17.02
17.18
16.06
1,499
Feb 3, 2026
17.76
17.76
17.22
17.40
16.27
1,331
Feb 2, 2026
18.12
18.20
17.22
17.92
16.75
6,805
Jan 30, 2026
16.96
18.36
16.94
18.36
17.17
13,199
Jan 29, 2026
17.02
17.22
16.88
16.88
15.78
3,106
Jan 28, 2026
17.00
17.18
17.00
17.18
16.06
1,019
Jan 27, 2026
17.16
17.30
17.04
17.20
16.08
819
Jan 26, 2026
17.04
17.26
16.98
17.16
16.04
2,838
Jan 23, 2026
16.86
17.28
16.86
17.26
16.14
1,191
Jan 22, 2026
16.90
17.14
16.80
17.14
16.02
1,860
Jan 21, 2026
17.16
17.16
16.82
17.04
15.93
2,292
Jan 20, 2026
17.10
17.16
16.98
17.14
16.02
6,233
Jan 19, 2026
17.38
17.42
17.10
17.40
16.27
2,119
Jan 16, 2026
17.46
17.46
17.00
17.34
16.21
1,420
Jan 15, 2026
17.66
17.66
17.14
17.34
16.21
3,641
Jan 14, 2026
18.00
18.00
17.56
17.76
16.60
4,347
Jan 13, 2026
18.62
18.62
18.08
18.08
16.90
4,552
Jan 12, 2026
18.74
18.80
18.62
18.80
17.58
4,356
Jan 9, 2026
18.60
18.76
18.32
18.54
17.33
5,692
Jan 8, 2026
18.78
18.90
18.60
18.60
17.39
2,343
Jan 7, 2026
18.50
18.78
18.48
18.70
17.48
5,393
Jan 6, 2026
18.40
18.48
18.36
18.40
17.20
1,047
Jan 5, 2026
18.16
18.74
17.96
18.40
17.20
4,535
Jan 2, 2026
18.82
19.02
18.16
18.16
16.98
9,965
Dec 30, 2025
18.06
19.00
17.96
19.00
17.76
8,762
Dec 29, 2025
17.76
18.20
17.52
18.20
17.02
10,635
Dec 23, 2025
17.90
17.96
17.82
17.86
16.70
4,526
Dec 22, 2025
17.72
18.14
17.62
17.80
16.64
3,750
Dec 19, 2025
17.78
17.82
17.72
17.72
16.57
1,833
Dec 18, 2025
17.90
17.90
17.66
17.72
16.57
6,247
Dec 17, 2025
17.54
17.94
17.52
17.84
16.68
4,016
Dec 16, 2025
17.42
17.72
17.16
17.70
16.55
7,307
Dec 15, 2025
17.36
17.56
17.36
17.38
16.25
4,976
Dec 12, 2025
17.50
17.58
17.30
17.40
16.27
7,097
Dec 11, 2025
17.98
17.98
17.44
17.62
16.47
17,175
Dec 10, 2025
18.00
18.12
17.82
18.04
16.87
2,999
Dec 9, 2025
17.62
18.12
17.62
17.88
16.72
5,034
Dec 8, 2025
17.60
17.92
17.60
17.86
16.70
8,334
Dec 5, 2025
19.42
19.76
17.40
18.24
17.05
45,984
Dec 4, 2025
18.70
19.70
18.70
19.32
18.06
17,057
Dec 3, 2025
18.58
18.80
18.50
18.72
17.50
6,144
Dec 2, 2025
18.40
18.56
18.20
18.36
17.17
20,865
Dec 1, 2025
17.98
18.78
17.98
18.32
17.13
22,427
Nov 28, 2025
17.34
18.18
17.32
18.06
16.88
8,322
Nov 27, 2025
17.32
17.38
16.62
17.38
16.25
18,762
Nov 26, 2025
17.22
17.64
17.22
17.36
16.23
15,327
Nov 25, 2025
16.26
17.50
16.26
17.42
16.29
33,797
Nov 24, 2025
15.82
16.18
15.82
16.18
15.13
8,511
Nov 21, 2025
16.12
16.12
15.82
15.90
14.87
17,514
Nov 20, 2025
16.02
17.02
15.86
16.42
15.35
29,973
Nov 19, 2025
15.62
16.42
15.62
15.90
14.87
51,504
Nov 18, 2025
15.20
16.00
15.20
15.60
14.58
42,169
Nov 17, 2025
14.56
15.54
14.56
15.54
14.53
11,758
Nov 14, 2025
14.40
14.70
14.32
14.70
13.74
5,015
Nov 13, 2025
14.84
14.84
14.40
14.40
13.46
7,008
Nov 12, 2025
14.86
14.86
14.66
14.66
13.71
585
Nov 11, 2025
14.76
15.10
14.66
14.68
13.72
4,456
Nov 10, 2025
14.30
15.04
14.30
14.80
13.84
4,622
Nov 7, 2025
14.36
14.44
14.20
14.30
13.37
4,343
Nov 6, 2025
14.74
14.74
14.32
14.38
13.44
2,339
Nov 5, 2025
14.56
14.62
14.44
14.46
13.52
3,715
Nov 4, 2025
15.02
15.08
14.54
14.66
13.71
3,135
Nov 3, 2025
15.70
15.88
15.08
15.14
14.15
8,061
