M1 Kliniken AG (M12.DE)
XETRA: M12.DE
· Real-Time Price · USD
16.98
0.78 (4.81%)
At close: Apr 17, 2025, 4:59 PM
M12.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 16.46 | 17.20 | 16.46 | 16.98 | n/a | 4.81% | 8,720 |
| Apr 16, 2025 | 15.58 | 16.36 | 15.48 | 16.20 | n/a | 5.61% | 7,989 |
| Apr 15, 2025 | 15.32 | 15.60 | 15.32 | 15.34 | n/a | 0.26% | 3,540 |
| Apr 14, 2025 | 15.22 | 15.78 | 14.90 | 15.30 | n/a | 1.73% | 7,056 |
| Apr 11, 2025 | 14.70 | 15.38 | 14.70 | 15.04 | n/a | 0.94% | 4,027 |
| Apr 10, 2025 | 14.78 | 15.10 | 14.16 | 14.90 | n/a | 7.19% | 11,341 |
| Apr 9, 2025 | 13.92 | 14.48 | 13.50 | 13.90 | n/a | 0.00% | 6,741 |
| Apr 8, 2025 | 13.80 | 14.50 | 13.80 | 13.90 | n/a | 0.72% | 8,940 |
| Apr 7, 2025 | 13.60 | 14.00 | 12.82 | 13.80 | n/a | -6.44% | 9,247 |
| Apr 4, 2025 | 15.40 | 15.40 | 14.30 | 14.75 | n/a | -4.22% | 15,405 |
| Apr 3, 2025 | 16.00 | 16.00 | 15.30 | 15.40 | n/a | -3.75% | 17,019 |
| Apr 2, 2025 | 16.10 | 16.45 | 15.85 | 16.00 | n/a | 1.27% | 20,920 |
| Apr 1, 2025 | 14.85 | 16.05 | 14.60 | 15.80 | n/a | 6.04% | 14,406 |
| Mar 31, 2025 | 14.65 | 14.90 | 14.55 | 14.90 | n/a | 0.00% | 7,542 |
| Mar 28, 2025 | 14.75 | 14.90 | 14.70 | 14.90 | n/a | 1.36% | 3,077 |
| Mar 27, 2025 | 14.80 | 15.00 | 14.60 | 14.70 | n/a | -1.34% | 6,016 |
| Mar 26, 2025 | 14.60 | 14.90 | 14.60 | 14.90 | n/a | 2.05% | 3,535 |
| Mar 25, 2025 | 14.75 | 14.75 | 14.55 | 14.60 | n/a | 0.00% | 4,969 |
| Mar 24, 2025 | 14.75 | 14.95 | 14.55 | 14.60 | n/a | -1.02% | 8,467 |
| Mar 21, 2025 | 14.75 | 15.00 | 14.70 | 14.75 | n/a | 1.03% | 2,916 |
Page 1 of 123