M1 Kliniken AG (M12.DE)
14.25
0.25 (1.79%)
At close: Mar 12, 2025, 5:20 PM
M12.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 14.45 | 14.45 | 13.80 | 14.00 | -0.35 | -2.44% | 33,908 |
| Mar 10, 2025 | 14.85 | 14.85 | 14.20 | 14.35 | -0.45 | -3.04% | 13,954 |
| Mar 7, 2025 | 14.90 | 14.90 | 14.75 | 14.80 | 0.15 | 1.02% | 1,366 |
| Mar 6, 2025 | 14.90 | 14.90 | 14.65 | 14.65 | -0.20 | -1.35% | 13,343 |
| Mar 5, 2025 | 14.10 | 15.10 | 14.05 | 14.85 | 0.60 | 4.21% | 13,701 |
| Mar 4, 2025 | 14.10 | 14.25 | 14.05 | 14.25 | 0.10 | 0.71% | 3,100 |
| Mar 3, 2025 | 14.30 | 14.40 | 14.00 | 14.15 | -0.15 | -1.05% | 17,297 |
| Feb 28, 2025 | 14.50 | 14.50 | 14.25 | 14.30 | -0.20 | -1.38% | 5,087 |
| Feb 27, 2025 | 14.60 | 14.75 | 14.40 | 14.50 | 0.10 | 0.69% | 4,479 |
| Feb 26, 2025 | 14.25 | 14.90 | 14.25 | 14.40 | 0.05 | 0.35% | 7,570 |
| Feb 25, 2025 | 14.30 | 14.60 | 14.25 | 14.35 | -0.15 | -1.03% | 13,382 |
| Feb 24, 2025 | 14.55 | 14.60 | 14.25 | 14.50 | 0.10 | 0.69% | 4,674 |
| Feb 21, 2025 | 14.40 | 14.65 | 14.25 | 14.40 | -0.10 | -0.69% | 15,254 |
| Feb 20, 2025 | 14.30 | 14.55 | 14.25 | 14.50 | 0.20 | 1.40% | 5,212 |
| Feb 19, 2025 | 14.60 | 14.95 | 14.30 | 14.30 | -0.50 | -3.38% | 7,469 |
| Feb 18, 2025 | 14.60 | 14.80 | 14.55 | 14.80 | 0.25 | 1.72% | 3,854 |
| Feb 17, 2025 | 14.15 | 14.70 | 14.10 | 14.55 | 0.35 | 2.46% | 7,004 |
| Feb 14, 2025 | 14.55 | 14.55 | 14.15 | 14.20 | -0.40 | -2.74% | 3,148 |
| Feb 13, 2025 | 14.00 | 14.75 | 14.00 | 14.60 | 0.60 | 4.29% | 11,854 |
| Feb 12, 2025 | 14.45 | 14.60 | 13.75 | 14.00 | -0.70 | -4.76% | 12,460 |
| Feb 11, 2025 | 14.75 | 14.75 | 14.30 | 14.70 | -0.05 | -0.34% | 2,800 |
| Feb 10, 2025 | 14.00 | 14.85 | 14.00 | 14.75 | 0.75 | 5.36% | 9,496 |
| Feb 7, 2025 | 14.25 | 14.65 | 13.90 | 14.00 | -0.25 | -1.75% | 22,538 |
| Feb 6, 2025 | 14.95 | 14.95 | 14.00 | 14.25 | -0.65 | -4.36% | 15,416 |
| Feb 5, 2025 | 14.80 | 15.10 | 14.65 | 14.90 | -0.05 | -0.33% | 8,335 |
| Feb 4, 2025 | 15.00 | 15.00 | 14.50 | 14.95 | -0.05 | -0.33% | 4,755 |
| Feb 3, 2025 | 14.75 | 15.05 | 14.40 | 15.00 | 0.20 | 1.35% | 7,737 |
| Jan 31, 2025 | 14.75 | 15.00 | 14.30 | 14.80 | -0.20 | -1.33% | 32,882 |
| Jan 30, 2025 | 14.90 | 15.30 | 14.75 | 15.00 | 0.05 | 0.33% | 14,425 |
| Jan 29, 2025 | 15.05 | 15.25 | 14.80 | 14.95 | -0.10 | -0.66% | 11,113 |
| Jan 28, 2025 | 14.90 | 15.20 | 14.80 | 15.05 | 0.05 | 0.33% | 3,152 |
| Jan 27, 2025 | 14.45 | 15.60 | 13.75 | 15.00 | 0.45 | 3.09% | 31,678 |
| Jan 24, 2025 | 15.00 | 15.30 | 14.55 | 14.55 | -0.70 | -4.59% | 9,136 |
| Jan 23, 2025 | 15.15 | 15.35 | 14.75 | 15.25 | 0.10 | 0.66% | 6,807 |
| Jan 22, 2025 | 15.35 | 15.35 | 15.10 | 15.15 | -0.10 | -0.66% | 2,974 |
| Jan 21, 2025 | 15.30 | 15.60 | 15.05 | 15.25 | -0.40 | -2.56% | 6,469 |
| Jan 20, 2025 | 15.80 | 16.05 | 15.60 | 15.65 | -0.15 | -0.95% | 681 |
| Jan 17, 2025 | 15.45 | 16.30 | 15.25 | 15.80 | 0.35 | 2.27% | 21,412 |
| Jan 16, 2025 | 16.00 | 16.00 | 15.45 | 15.45 | -0.40 | -2.52% | 2,958 |
| Jan 15, 2025 | 15.30 | 15.90 | 15.30 | 15.85 | 0.35 | 2.26% | 6,930 |
| Jan 14, 2025 | 15.05 | 15.50 | 15.05 | 15.50 | 0.45 | 2.99% | 15,657 |
| Jan 13, 2025 | 15.45 | 15.70 | 15.00 | 15.05 | -0.40 | -2.59% | 1,486 |
| Jan 10, 2025 | 15.55 | 15.80 | 15.45 | 15.45 | -0.05 | -0.32% | 7,731 |
| Jan 9, 2025 | 15.60 | 15.75 | 15.50 | 15.50 | -0.15 | -0.96% | 3,219 |
| Jan 8, 2025 | 16.50 | 16.50 | 15.65 | 15.65 | -0.65 | -3.99% | 7,718 |
| Jan 7, 2025 | 16.40 | 16.75 | 16.20 | 16.30 | -0.20 | -1.21% | 6,339 |
| Jan 6, 2025 | 16.55 | 16.60 | 16.40 | 16.50 | -0.20 | -1.20% | 2,108 |
| Jan 3, 2025 | 16.30 | 17.00 | 16.30 | 16.70 | 0.30 | 1.83% | 2,422 |
| Jan 2, 2025 | 16.65 | 16.65 | 16.35 | 16.40 | -0.20 | -1.20% | 526 |
| Dec 30, 2024 | 16.05 | 16.70 | 16.05 | 16.60 | 0.60 | 3.75% | 13,681 |