Canada markets closed

Maternus-Kliniken Aktiengesellschaft (MAK.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.7700-0.0300 (-1.67%)
At close: 08:01AM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.77001.77001.77001.77001.7700-
Apr 25, 20241.80001.80001.80001.80001.8000-
Apr 24, 20241.80001.80001.80001.80001.8000-
Apr 23, 20241.80001.80001.80001.80001.8000-
Apr 22, 20241.80001.80001.80001.80001.8000-
Apr 19, 20241.90001.90001.90001.90001.9000-
Apr 18, 20241.91001.91001.91001.91001.9100-
Apr 17, 20241.91001.91001.91001.91001.9100-
Apr 16, 20241.92001.92001.92001.92001.9200-
Apr 15, 20241.91001.91001.91001.91001.9100-
Apr 12, 20241.91001.91001.91001.91001.9100-
Apr 11, 20241.95001.95001.95001.95001.9500-
Apr 10, 20241.95001.95001.95001.95001.9500-
Apr 09, 20241.95001.95001.95001.95001.9500-
Apr 08, 20241.95001.95001.95001.95001.9500-
Apr 05, 20241.95001.95001.95001.95001.9500-
Apr 04, 20241.95001.95001.95001.95001.9500-
Apr 03, 20241.83001.83001.83001.83001.8300-
Apr 02, 20241.86001.86001.86001.86001.8600-
Mar 28, 20241.85001.85001.85001.85001.8500-
Mar 27, 20241.86001.86001.86001.86001.8600-
Mar 26, 20241.83001.83001.83001.83001.8300-
Mar 25, 20241.81001.81001.81001.81001.8100-
Mar 22, 20241.82001.82001.82001.82001.8200-
Mar 21, 20241.79001.79001.79001.79001.7900-
Mar 20, 20241.82001.82001.82001.82001.8200-
Mar 19, 20241.80001.80001.80001.80001.8000-
Mar 18, 20241.82001.82001.82001.82001.8200-
Mar 15, 20241.81001.81001.81001.81001.8100-
Mar 14, 20241.82001.82001.82001.82001.8200-
Mar 13, 20241.91001.91001.91001.91001.9100-
Mar 12, 20242.04002.04001.86001.90001.90006,530
Mar 11, 20242.24002.24002.24002.24002.2400-
Mar 08, 20242.24002.24002.24002.24002.2400-
Mar 07, 20242.28002.28002.28002.28002.2800-
Mar 06, 20242.26002.26002.26002.26002.2600-
Mar 05, 20242.16002.16002.16002.16002.1600-
Mar 04, 20242.20002.20002.20002.20002.2000-
Mar 01, 20242.22002.22002.22002.22002.2200-
Feb 29, 20242.20002.20002.20002.20002.2000-
Feb 28, 20242.28002.28002.28002.28002.2800-
Feb 27, 20242.32002.32002.32002.32002.3200-
Feb 26, 20242.32002.32002.32002.32002.3200-
Feb 23, 20242.32002.32002.32002.32002.3200-
Feb 22, 20242.34002.34002.34002.34002.3400-
Feb 21, 20242.32002.32002.32002.32002.3200-
Feb 20, 20242.32002.32002.32002.32002.3200-
Feb 19, 20242.34002.40002.34002.40002.4000400
Feb 16, 20242.34002.34002.34002.34002.3400-
Feb 15, 20242.34002.34002.34002.34002.3400-
Feb 14, 20242.34002.34002.34002.34002.3400-
Feb 13, 20242.34002.34002.34002.34002.3400-
Feb 12, 20242.34002.34002.34002.34002.3400-
Feb 09, 20242.34002.34002.34002.34002.3400-
Feb 08, 20242.30002.42002.30002.42002.4200450
Feb 07, 20242.38002.38002.38002.38002.3800-
Feb 06, 20242.36002.36002.36002.36002.3600-
Feb 05, 20242.40002.42002.40002.42002.4200456
Feb 02, 20242.40002.40002.40002.40002.4000-
Feb 01, 20242.32002.32002.32002.32002.3200-
Jan 31, 20242.36002.36002.36002.36002.3600-
Jan 30, 20242.36002.36002.36002.36002.3600-
Jan 29, 20242.38002.38002.38002.38002.3800-
Jan 26, 20242.44002.44002.44002.44002.4400-
Jan 25, 20242.32002.50002.32002.50002.5000410
Jan 24, 20242.34002.34002.34002.34002.3400-
Jan 23, 20242.36002.36002.36002.36002.3600-
Jan 22, 20242.38002.38002.38002.38002.3800-
Jan 19, 20242.32002.32002.32002.32002.3200-
Jan 18, 20242.42002.42002.42002.42002.4200-
Jan 17, 20242.42002.42002.42002.42002.4200-
Jan 16, 20242.60002.60002.60002.60002.6000-
Jan 15, 20242.66002.66002.66002.66002.6600-
Jan 12, 20242.66002.66002.66002.66002.6600-
Jan 11, 20242.62002.62002.62002.62002.6200-
Jan 10, 20242.68002.68002.68002.68002.6800-
Jan 09, 20242.60002.60002.60002.60002.6000-
Jan 08, 20242.70002.70002.70002.70002.7000500
Jan 05, 20242.74002.74002.74002.74002.7400-
Jan 04, 20242.72002.72002.72002.72002.7200-
Jan 03, 20242.72002.72002.72002.72002.7200-
Jan 02, 20242.80002.80002.80002.80002.8000-
Dec 29, 20232.78002.78002.78002.78002.7800-
Dec 28, 20232.72002.72002.72002.72002.7200-
Dec 27, 20232.84002.84002.84002.84002.8400100
Dec 22, 20232.72002.72002.72002.72002.7200-
Dec 21, 20232.74002.74002.74002.74002.7400-
Dec 20, 20232.72002.72002.72002.72002.7200-
Dec 19, 20232.74002.74002.74002.74002.7400-
Dec 18, 20232.68002.68002.68002.68002.6800-
Dec 15, 20232.64002.64002.64002.64002.6400-
Dec 14, 20232.68002.68002.68002.68002.6800-
Dec 13, 20232.62002.62002.62002.62002.6200-
Dec 12, 20232.70002.70002.70002.70002.7000-
Dec 11, 20232.70002.70002.70002.70002.7000-
Dec 08, 20232.64002.64002.64002.64002.6400-
Dec 07, 20232.72002.72002.72002.72002.7200-
Dec 06, 20232.74002.74002.74002.74002.7400-
Dec 05, 20232.76002.76002.76002.76002.7600-
Dec 04, 20232.74002.74002.74002.74002.7400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...