Maternus-Kliniken Aktiengesellschaft (MAK.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 04 July 2024 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 1,000 |
| 03 July 2024 | 2.0400 | 2.2800 | 2.0400 | 2.2200 | 2.2200 | 2,677 |
| 02 July 2024 | 1.9200 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | 2,000 |
| 01 July 2024 | 1.8000 | 1.8600 | 1.8000 | 1.8600 | 1.8600 | 2,600 |
| 28 June 2024 | 1.7800 | 1.7800 | 1.7500 | 1.7600 | 1.7600 | 1,100 |
| 27 June 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 26 June 2024 | 1.6800 | 1.8400 | 1.6800 | 1.7300 | 1.7300 | 4,818 |
| 25 June 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 24 June 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 21 June 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 20 June 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 19 June 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 18 June 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 17 June 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 14 June 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 13 June 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 12 June 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 11 June 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 10 June 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 07 June 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 06 June 2024 | 1.6200 | 1.7000 | 1.6200 | 1.7000 | 1.7000 | 500 |
| 05 June 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 04 June 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 03 June 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 31 May 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 30 May 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 29 May 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 28 May 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 27 May 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 24 May 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 23 May 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 22 May 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 21 May 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 20 May 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 17 May 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 2,000 |
| 16 May 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 15 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 14 May 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 2,000 |
| 13 May 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 575 |
| 10 May 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1,100 |
| 09 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 08 May 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 07 May 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 06 May 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 03 May 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 02 May 2024 | 1.7400 | 1.7900 | 1.7400 | 1.7900 | 1.7900 | 99 |
| 30 Apr 2024 | 1.7400 | 1.7700 | 1.7400 | 1.7700 | 1.7700 | 100 |
| 29 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 26 Apr 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 3,000 |
| 25 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 24 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 23 Apr 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 22 Apr 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 19 Apr 2024 | 1.9200 | 1.9200 | 1.8700 | 1.8700 | 1.8700 | 1,324 |
| 18 Apr 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 17 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 16 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 15 Apr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 12 Apr 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 11 Apr 2024 | 1.9400 | 2.0000 | 1.9400 | 2.0000 | 2.0000 | 2,000 |
| 10 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 09 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 08 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 05 Apr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 04 Apr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1 |
| 03 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 3 |
| 02 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 28 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 27 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 26 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 25 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 22 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 21 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 20 Mar 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 19 Mar 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 18 Mar 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 15 Mar 2024 | 1.8700 | 1.9100 | 1.8700 | 1.9100 | 1.9100 | 137 |
| 14 Mar 2024 | 1.9500 | 1.9500 | 1.8800 | 1.9100 | 1.9100 | 3,800 |
| 13 Mar 2024 | 1.8600 | 1.9100 | 1.8600 | 1.9100 | 1.9100 | 1,500 |
| 12 Mar 2024 | 1.8900 | 1.9100 | 1.8900 | 1.9100 | 1.9100 | 1,200 |
| 11 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 08 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 07 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 06 Mar 2024 | 2.2800 | 2.3600 | 2.2600 | 2.3600 | 2.3600 | 3,789 |
| 05 Mar 2024 | 2.2800 | 2.3800 | 2.2800 | 2.3400 | 2.3400 | 5,926 |
| 04 Mar 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 01 Mar 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 29 Feb 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 28 Feb 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 27 Feb 2024 | 2.3000 | 2.4000 | 2.3000 | 2.3800 | 2.3800 | 1,800 |
| 26 Feb 2024 | 2.3000 | 2.4000 | 2.3000 | 2.4000 | 2.4000 | 220 |
| 23 Feb 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 22 Feb 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 21 Feb 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 20 Feb 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 19 Feb 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 16 Feb 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 15 Feb 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 14 Feb 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.