Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

M1 Kliniken AG (M12.F)

Compare
13.82
-0.28
(-1.99%)
As of 9:09:29 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202513.8213.8213.8213.8213.82141
Apr 8, 202513.7014.1013.7014.1014.10141
Apr 7, 202513.7013.7012.9013.3013.30321
Apr 4, 202515.2015.2014.3514.5514.551,432
Apr 3, 202515.2515.8015.2515.5015.501,619
Apr 2, 202515.5016.2015.5016.2016.20316
Apr 1, 202514.5014.9514.5014.8514.851,002
Mar 31, 202514.6514.6514.6514.6514.6510
Mar 28, 202514.5014.5014.5014.5014.50-
Mar 27, 202514.6515.0014.6515.0015.00135
Mar 26, 202514.4514.4514.4514.4514.45-
Mar 25, 202514.4514.4514.4514.4514.45-
Mar 24, 202514.6014.6014.3014.3014.30200
Mar 21, 202514.4014.4014.4014.4014.40-
Mar 20, 202514.6014.7014.6014.7014.70680
Mar 19, 202514.0514.0514.0514.0514.05-
Mar 18, 202513.9014.6513.9014.6514.65180
Mar 17, 202514.2514.2514.2514.2514.25100
Mar 14, 202513.6513.6513.6513.6513.65-
Mar 13, 202513.7013.7013.7013.7013.70-
Mar 12, 202513.7013.7013.7013.7013.70-
Mar 11, 202514.0014.0014.0014.0014.00-
Mar 10, 202514.5514.5514.5514.5514.55-
Mar 7, 202514.4014.4014.4014.4014.40-
Mar 6, 202514.7014.7014.7014.7014.70-
Mar 5, 202514.2014.2014.2014.2014.20-
Mar 4, 202513.9513.9513.9513.9513.95-
Mar 3, 202514.1514.1514.1514.1514.15-
Feb 28, 202514.3014.3014.3014.3014.30-
Feb 27, 202514.3014.3014.3014.3014.30-
Feb 26, 202514.2514.2514.2514.2514.25-
Feb 25, 202514.1514.1514.1514.1514.15-
Feb 24, 202514.2014.2014.2014.2014.20-
Feb 21, 202514.3514.5014.3514.5014.50106
Feb 20, 202514.0514.5014.0514.3514.35325
Feb 19, 202514.6514.6514.0014.0014.00205
Feb 18, 202514.4014.4014.4014.4014.40-
Feb 17, 202514.0514.0514.0514.0514.05-
Feb 14, 202514.4014.5014.4014.5014.50140
Feb 13, 202513.9014.7013.9014.7014.70126
Feb 12, 202514.5514.5513.9513.9513.9530
Feb 11, 202514.5514.5514.5514.5514.55-
Feb 10, 202513.8515.0513.8515.0515.0580
Feb 7, 202514.1014.1014.1014.1014.10-
Feb 6, 202514.7514.7514.3514.3514.35100
Feb 5, 202514.7514.7514.7514.7514.75-
Feb 4, 202514.8515.0514.8515.0515.05300
Feb 3, 202514.5015.0014.5014.8514.851,695
Jan 31, 202514.8514.8514.8514.8514.85-
Jan 30, 202514.8514.8514.8514.8514.85-
Jan 29, 202514.9015.1014.9015.1015.10160
Jan 28, 202514.8515.0514.8515.0515.05340
Jan 27, 202514.3014.3014.3014.3014.30-
Jan 24, 202515.1015.1015.1015.1015.10-
Jan 23, 202515.1515.5015.0015.5015.50249
Jan 22, 202515.2515.3015.2515.3015.30100
Jan 21, 202515.4515.4515.4515.4515.45-
Jan 20, 202516.0016.0016.0016.0016.0031
Jan 17, 202515.3515.3515.3515.3515.35-
Jan 16, 202515.7015.7015.7015.7015.70-
Jan 15, 202515.3515.3515.3515.3515.35-
Jan 14, 202515.0015.0515.0015.0515.0550
Jan 13, 202515.3515.3515.1015.1015.10150
Jan 10, 202515.4015.4015.4015.4015.40-
Jan 9, 202515.4515.4515.4515.4515.45-
Jan 8, 202516.1016.1016.1016.1016.10-
Jan 7, 202516.3016.3016.3016.3016.30-
Jan 6, 202516.4516.5516.4516.5516.55600
Jan 3, 202516.2016.2016.2016.2016.20-
Jan 2, 202516.4016.4016.4016.4016.40-
Dec 30, 202416.0016.0016.0016.0016.00-
Dec 27, 202416.1016.1016.1016.1016.10100
Dec 23, 202415.5516.3015.5516.3016.3043
Dec 20, 202415.7515.7514.9015.5515.55227
Dec 19, 202415.5515.5515.5515.5515.55-
Dec 18, 202416.0016.0016.0016.0016.00-
Dec 17, 202416.2516.2516.2516.2516.25-
Dec 16, 202416.3016.5016.2516.5016.501,130
Dec 13, 202416.3016.3016.3016.3016.30-
Dec 12, 202416.4516.4516.4516.4516.45-
Dec 11, 202416.7516.7516.7516.7516.75350
Dec 10, 202416.2016.2016.2016.2016.20-
Dec 9, 202416.7016.7016.4016.4016.4070
Dec 6, 202415.7515.7515.7515.7515.75-
Dec 5, 202415.9515.9515.9515.9515.95-
Dec 4, 202415.9515.9515.9515.9515.9530
Dec 3, 202416.2516.2516.1016.1016.10210
Dec 2, 202415.6516.2015.6516.2016.20160
Nov 29, 202415.6015.6015.6015.6015.60-
Nov 28, 202416.5016.5015.9515.9515.95330
Nov 27, 202416.4516.4516.4516.4516.45200
Nov 26, 202416.3016.3016.3016.3016.30-
Nov 25, 202416.4016.4016.4016.4016.40-
Nov 22, 202416.0016.0016.0016.0016.00-
Nov 21, 202417.0517.0516.8516.8516.85200
Nov 20, 202417.4017.7017.4017.6017.602,100
Nov 19, 202416.7017.6516.7017.6517.65120
Nov 18, 202416.3016.3016.3016.3016.30-
Nov 15, 202416.3516.3516.3516.3516.35-
Nov 14, 202416.3516.5516.3516.5516.554
Nov 13, 202416.1516.1516.1516.1516.15-
Nov 12, 202416.2516.2516.2516.2516.25-
Nov 11, 202416.5516.5516.3016.3016.30125
Nov 8, 202416.1016.6516.1016.6516.65135
Nov 7, 202416.6016.6016.6016.6016.60-
Nov 6, 202416.6516.9516.6516.9516.95240
Nov 5, 202416.4016.4016.4016.4016.40-
Nov 4, 202416.3516.3516.3516.3516.35-
Nov 1, 202416.6516.6516.5016.5016.50130
Oct 31, 202417.4017.4017.4017.4017.40-
Oct 30, 202417.6517.6517.6517.6517.65-
Oct 29, 202417.7517.9017.7517.9017.90453
Oct 28, 202417.4017.9017.4017.9017.90300
Oct 25, 202417.2017.2017.1017.1017.10475
Oct 24, 202417.1017.2517.1017.2517.25150
Oct 23, 202417.1517.1517.1517.1517.15-
Oct 22, 202416.5016.5016.5016.5016.50-
Oct 21, 202416.5016.6516.5016.5016.50500
Oct 18, 202416.6516.6516.6516.6516.65-
Oct 17, 202416.7016.7016.7016.7016.70-
Oct 16, 202416.8516.8516.6516.6516.65536
Oct 15, 202417.4017.4017.4017.4017.40-
Oct 14, 202416.9016.9016.9016.9016.90-
Oct 11, 202416.2516.8516.2516.8516.85140
Oct 10, 202416.5016.7016.5016.5516.55220
Oct 9, 202415.7016.0015.7016.0016.00-
Oct 8, 202415.2015.2015.2015.2015.20-
Oct 7, 202416.3516.3516.0516.0516.05300
Oct 4, 202416.2516.7016.2516.7016.70150
Oct 3, 202416.8516.8516.8516.8516.85-
Oct 2, 202416.7516.7516.7516.7516.75-
Oct 1, 202416.9516.9516.8016.8016.80120
Sep 30, 202417.2517.2517.0017.0017.001
Sep 27, 202417.5517.5517.5017.5017.50110
Sep 26, 202418.1018.1018.1018.1018.10-
Sep 25, 202417.7018.5017.7018.5018.50250
Sep 24, 202417.9018.1017.9018.1018.10-
Sep 23, 202417.3518.3517.3518.3518.35700
Sep 20, 202417.7518.0017.7518.0018.00300
Sep 19, 202417.6017.6017.6017.6017.60-
Sep 18, 202417.8017.8017.8017.8017.80-
Sep 17, 202416.9517.6516.9517.6517.65300
Sep 16, 202417.8518.1016.9516.9516.95940
Sep 13, 202417.4018.1517.4018.1518.15200
Sep 12, 202416.6017.7016.5517.7017.70445
Sep 11, 202416.1016.6516.1016.6516.65200
Sep 10, 202416.4016.8016.4016.8016.8090
Sep 9, 202416.4516.4516.4516.4516.45-
Sep 6, 202416.3016.4516.2016.4516.45255
Sep 5, 202416.0016.0016.0016.0016.00500
Sep 4, 202415.6015.6015.6015.6015.60-
Sep 3, 202415.7015.7015.7015.7015.70300
Sep 2, 202414.1514.1514.1514.1514.15-
Aug 30, 202413.8513.8513.8513.8513.85-
Aug 29, 202414.1014.1014.1014.1014.10-
Aug 28, 202414.6014.6014.6014.6014.60-
Aug 27, 202414.4514.4514.4514.4514.45-
Aug 26, 202414.0514.4014.0514.4014.404
Aug 23, 202414.0014.0014.0014.0014.00-
Aug 22, 202414.5514.5514.5514.5514.55-
Aug 21, 202414.1014.6014.1014.6014.60140
Aug 20, 202414.5014.5014.5014.5014.50-
Aug 19, 202414.2514.6514.2514.6514.65150
Aug 16, 202414.6014.6014.5014.5014.50115
Aug 15, 202413.9514.4013.9514.4014.40150
Aug 14, 202413.9513.9513.9513.9513.95-
Aug 13, 202414.7514.7514.7514.7514.75-
Aug 12, 202414.4014.4014.4014.4014.40-
Aug 9, 202413.4014.3513.4014.3514.3570
Aug 8, 202413.6513.6513.5013.5013.5071
Aug 7, 202413.3513.8513.3513.8513.85200
Aug 6, 202413.6513.9013.6513.9013.90100
Aug 5, 202412.9514.1512.3014.1514.15515
Aug 2, 202413.7513.7513.7513.7513.75-
Aug 1, 202415.0015.0014.0014.0014.00229
Jul 31, 202415.0515.2015.0515.2015.20-
Jul 30, 202415.2015.2015.2015.2015.20-
Jul 29, 202415.1015.6515.0015.6515.65415
Jul 26, 202415.2515.2515.2515.2515.25-
Jul 25, 202414.7516.1014.7516.1016.10813
Jul 24, 202415.8015.8015.6015.6015.6025
Jul 23, 202415.2515.2515.2515.2515.25-
Jul 22, 202416.2016.2015.5515.5515.55150
Jul 19, 202416.3016.3016.3016.3016.30-
Jul 18, 2024 0.50 Dividend
Jul 18, 202416.7016.7016.7016.7016.70-
Jul 17, 202416.8516.8516.8516.8516.35-
Jul 16, 202416.8517.0016.8517.0016.50500
Jul 15, 202416.9016.9516.9016.9516.4560
Jul 12, 202416.6017.6016.4517.6017.081,620
Jul 11, 202416.4516.4516.3016.3015.821,425
Jul 10, 202416.8516.8516.4016.4015.91929
Jul 9, 202416.7016.7016.7016.7016.20-
Jul 8, 202417.2017.2016.5016.5016.01800
Jul 5, 202417.4017.4017.3017.3016.7925
Jul 4, 202418.1518.1517.0017.3016.79175
Jul 3, 202417.4517.4517.4517.4516.93-
Jul 2, 202417.6017.8017.5517.8017.27105
Jul 1, 202418.5518.6018.5518.6018.05145
Jun 28, 202417.6518.5017.6518.5017.95-
Jun 27, 202417.7018.0017.7017.8517.32500
Jun 26, 202417.8518.8517.8518.2517.71150
Jun 25, 202416.4018.3016.4018.3017.76767
Jun 24, 202417.7517.7516.5516.5516.06580
Jun 21, 202419.6519.6517.9017.9017.37685
Jun 20, 202420.2020.9019.8019.8519.26475
Jun 19, 202419.1520.4019.1520.4019.7910,620
Jun 18, 202419.2519.2519.2519.2518.68-
Jun 17, 202419.8520.2019.0519.0518.48620
Jun 14, 202421.0021.1020.2021.1020.47795
Jun 13, 202420.8020.8020.8020.8020.18-
Jun 12, 202421.1021.1020.7020.7020.093,300
Jun 11, 202421.3021.3021.3021.3020.67-
Jun 10, 202421.7021.7021.0021.0020.38153
Jun 7, 202419.9021.6019.9021.1020.471,120
Jun 6, 202421.5022.7020.0020.1019.504,020
Jun 5, 202421.1021.1021.1021.1020.47-
Jun 4, 202421.0021.4021.0021.4020.76100
Jun 3, 202421.2021.9021.2021.9021.25960
May 31, 202421.1021.2021.0021.0020.38350
May 30, 202420.1021.5020.1021.0020.381,020
May 29, 202420.4021.0020.3021.0020.38725
May 28, 202420.7021.3020.3020.7020.09880
May 27, 202422.0022.0021.0021.1020.471,920
May 24, 202419.6521.9019.3521.9021.251,445
May 23, 202418.6019.6518.6019.6019.021,035
May 22, 202418.2518.9018.2518.9018.34705
May 21, 202419.0019.1018.4518.4517.901,220
May 20, 202417.4518.7517.4518.7518.19580
May 17, 202417.7017.7017.0017.6017.08990
May 16, 202416.7017.8516.7017.8517.328,237
May 15, 202416.3516.4016.3516.4015.9110
May 14, 202415.8515.8515.8515.8515.38-
May 13, 202415.7015.7015.7015.7015.23-
May 10, 202416.2016.2015.8515.8515.3850
May 9, 202415.5515.5515.5515.5515.09-
May 8, 202415.5516.0015.5516.0015.531,000
May 7, 202416.6016.6015.6015.6015.141,170
May 6, 202416.2516.7516.2516.7516.25250
May 3, 202415.4015.8515.3015.8515.38595
May 2, 202413.8014.8513.8014.7514.31300
Apr 30, 202413.6513.6513.6513.6513.24-
Apr 29, 202413.0513.0513.0513.0512.66-
Apr 26, 202412.7012.7012.7012.7012.32-
Apr 25, 202413.2013.2013.2013.2012.81-
Apr 24, 202413.4513.4513.4513.4513.05-
Apr 23, 202413.3013.3013.3013.3012.91-
Apr 22, 202413.8513.8513.8513.8513.44-
Apr 19, 202413.4513.4513.4513.4513.05-
Apr 18, 202413.6014.2013.6014.2013.78150
Apr 17, 202413.8513.8513.8513.8513.44-
Apr 16, 202413.4513.4513.4513.4513.05-
Apr 15, 202413.5013.5013.5013.5013.10550
Apr 12, 202413.3513.3513.3513.3512.95-
Apr 11, 202413.6013.6013.6013.6013.20-
Apr 10, 202413.7513.7513.7513.7513.34-
Apr 9, 202413.6513.6513.6513.6513.24-