M1 Kliniken AG (M12)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.299999 | -6.70102611861 | 19.399999 | 20.899999 | 16.1 | 20916 | 18.12211122 | DE |
| 4 | -2 | -9.95024875622 | 20.1 | 22.8 | 16.1 | 17327 | 20.00653785 | DE |
| 12 | 5.05 | 38.6973180077 | 13.05 | 22.8 | 10.699999 | 11867 | 18.80940885 | DE |
| 26 | 7.35 | 68.3720930233 | 10.75 | 22.8 | 9.82 | 9139 | 16.36464192 | DE |
| 52 | 10.7 | 144.594594595 | 7.4 | 22.8 | 7.28 | 6597 | 13.96751199 | DE |
| 156 | 7.35 | 68.3720930233 | 10.75 | 22.8 | 3.78 | 12275 | 8.36489914 | DE |
| 260 | 4.8 | 36.0902255639 | 13.3 | 22.8 | 3.78 | 12473 | 9.3188313 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 18.25 | 1.4 | 8.31 | 16.5 | 18.45 | 16.1 | 21548 |
| 1719260820 | 16.85 | -0.9 | -5.07 | 17.3 | 18 | 16.5 | 20792 |
| 1719001620 | 17.75 | -1.95 | -9.90 | 19.7 | 19.899999 | 17.2 | 41140 |
| 1718915160 | 19.7 | -0.7 | -3.43 | 20.399999 | 20.899999 | 19.55 | 12944 |
| 1718828820 | 20.399999 | 0.9 | 4.62 | 19.399999 | 20.6 | 19.3 | 8156 |
| 1718742360 | 19.5 | 0.5 | 2.63 | 19 | 19.8 | 18.5 | 7779 |
| 1718656020 | 19 | -1.6 | -7.77 | 20.6 | 20.6 | 18.1 | 28366 |
| 1718396820 | 20.6 | -0.4 | -1.90 | 20.8 | 21.2 | 19.8 | 17445 |
| 1718310420 | 21 | -0.1 | -0.47 | 21 | 21.399999 | 20.6 | 7714 |
| 1718224020 | 21.1 | 0.1 | 0.48 | 21 | 21.2 | 20.399999 | 16289 |
| 1718137620 | 21 | -0.5 | -2.33 | 21.5 | 21.7 | 20.5 | 12938 |
| 1718051220 | 21.5 | 0.3 | 1.42 | 21.5 | 21.6 | 21 | 3372 |
| 1717792020 | 21.2 | 1.2 | 6.00 | 20.1 | 21.6 | 19.8 | 14430 |
| 1717705620 | 20 | -2.3 | -10.31 | 22.3 | 22.8 | 19.899999 | 23832 |
| 1717619220 | 22.3 | 0.9 | 4.21 | 21.8 | 22.4 | 21.3 | 18244 |
| 1717532820 | 21.399999 | 0 | 0.00 | 21.7 | 21.9 | 20.7 | 22952 |
| 1717446420 | 21.399999 | 0.7 | 3.38 | 21.2 | 21.9 | 20.7 | 26101 |
| 1717187220 | 20.7 | -0.7 | -3.27 | 21.399999 | 21.5 | 20.6 | 12171 |
| 1717100820 | 21.399999 | 0.3 | 1.42 | 20.8 | 21.8 | 20.7 | 16925 |
| 1717014420 | 21.1 | 1 | 4.98 | 20.1 | 21.1 | 19.7 | 8633 |
| 1716928020 | 20.1 | -1.2 | -5.63 | 21.2 | 21.399999 | 19.8 | 19876 |
| 1716841560 | 21.3 | -0.4 | -1.84 | 21.9 | 22.4 | 20.5 | 38233 |
| 1716582420 | 21.7 | 1.7 | 8.50 | 19.8 | 21.8 | 19.149999 | 20690 |
| 1716496020 | 20 | 1.6 | 8.70 | 18.5 | 20 | 18.3 | 19724 |
| 1716409620 | 18.399999 | 0.25 | 1.38 | 18.25 | 18.649999 | 18.05 | 13064 |
| 1716323160 | 18.149999 | -0.65 | -3.46 | 18.899999 | 19.25 | 17.85 | 25980 |
| 1716236760 | 18.8 | 0.9 | 5.03 | 18 | 18.85 | 17.899999 | 23045 |
| 1715977620 | 17.899999 | 0.05 | 0.28 | 17.95 | 18 | 17.05 | 16986 |
| 1715891220 | 17.85 | 1.35 | 8.18 | 16.5 | 17.899999 | 16.5 | 35796 |
| 1715804820 | 16.5 | -0.05 | -0.30 | 16.7 | 16.7 | 16.05 | 2599 |
| 1715718420 | 16.55 | 0.6 | 3.76 | 15.85 | 16.75 | 15.85 | 3963 |
| 1715631960 | 15.95 | -0.15 | -0.93 | 16.25 | 16.25 | 15.95 | 1754 |
| 1715372820 | 16.1 | 0.05 | 0.31 | 16.6 | 16.6 | 15.9 | 1789 |
| 1715286420 | 16.05 | 0.15 | 0.94 | 15.95 | 16.3 | 15.9 | 1660 |
| 1715200020 | 15.9 | -0.05 | -0.31 | 15.95 | 16.05 | 15.7 | 3466 |
| 1715113620 | 15.95 | -1.05 | -6.18 | 17 | 17.3 | 15.6 | 11193 |
| 1715027220 | 17 | 1.15 | 7.26 | 16.3 | 17.6 | 15.9 | 21863 |
| 1714768020 | 15.85 | 0.6 | 3.93 | 15.25 | 15.95 | 15 | 10443 |
| 1714681560 | 15.25 | 1.7 | 12.55 | 13.7 | 15.4 | 13.7 | 12946 |
| 1714508820 | 13.55 | -0.1 | -0.73 | 13.7 | 13.95 | 13.4 | 1262 |
| 1714422420 | 13.65 | 0.4 | 3.02 | 13.35 | 13.7 | 13.15 | 1257 |
| 1714163220 | 13.25 | -0.05 | -0.38 | 12.7 | 13.65 | 12.7 | 5207 |
| 1714076820 | 13.3 | -0.2 | -1.48 | 13 | 13.45 | 10.699999 | 15063 |
| 1713990420 | 13.5 | -0.05 | -0.37 | 13.55 | 13.55 | 13.35 | 1947 |
| 1713903960 | 13.55 | -0.05 | -0.37 | 13.55 | 13.8 | 13.5 | 2051 |
| 1713817560 | 13.6 | -0.05 | -0.37 | 13.75 | 14 | 13.6 | 1355 |
| 1713558420 | 13.65 | -0.1 | -0.73 | 13.75 | 13.75 | 13.25 | 1680 |
| 1713472020 | 13.75 | -0.15 | -1.08 | 13.95 | 14.25 | 13.75 | 5847 |
| 1713385620 | 13.9 | -0.2 | -1.42 | 13.9 | 14.35 | 13.8 | 6933 |
| 1713299220 | 14.1 | 0.2 | 1.44 | 13.9 | 14.3 | 13.9 | 4255 |
| 1713212820 | 13.9 | 0.6 | 4.51 | 13.6 | 13.9 | 13.6 | 297 |
| 1712953620 | 13.3 | 0.05 | 0.38 | 13.45 | 13.8 | 13.3 | 2468 |
| 1712867220 | 13.25 | -0.45 | -3.28 | 13.55 | 13.55 | 13.05 | 2286 |
| 1712780760 | 13.7 | 0.15 | 1.11 | 13.9 | 13.9 | 13.55 | 3768 |
| 1712694360 | 13.55 | -0.5 | -3.56 | 13.85 | 13.85 | 13.55 | 1606 |
| 1712607960 | 14.05 | 0.65 | 4.85 | 13.5 | 14.1 | 13.5 | 3278 |
| 1712348820 | 13.4 | 0.2 | 1.52 | 13.6 | 13.6 | 13.2 | 1035 |
| 1712262360 | 13.2 | -0.7 | -5.04 | 14 | 14 | 13.2 | 3241 |
| 1712175960 | 13.9 | 0.8 | 6.11 | 13.05 | 13.95 | 13.05 | 3684 |
| 1712089560 | 13.1 | 0.1 | 0.77 | 12.7 | 13.3 | 12.65 | 2844 |
| 1711661160 | 13 | 0.5 | 4.00 | 12.85 | 13.15 | 12.6 | 1428 |
| 1711574820 | 12.5 | 0.1 | 0.81 | 12.3 | 13 | 12.3 | 3837 |
| 1711488360 | 12.4 | -0.45 | -3.50 | 12.85 | 12.85 | 12.3 | 4677 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
