Mosaic

MOS
🏛️ germany →
29.83
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 35.34 35.34 35.08 35.08 0.0M
2021-12-29 35.29 35.50 35.10 35.26 0.0M
2021-12-28 35.45 35.55 35.16 35.24 0.0M
2021-12-27 34.73 35.38 34.54 35.38 0.0M
2021-12-23 34.48 34.85 34.32 34.51 0.0M
2021-12-22 33.41 34.20 32.95 33.96 0.0M
2021-12-21 32.89 32.95 32.89 32.95 0.0M
2021-12-20 31.07 31.22 31.07 31.22 0.0M
2021-12-17 32.03 32.47 32.03 32.47 0.0M
2021-12-16 32.15 33.28 32.15 32.39 0.0M
2021-12-15 30.94 30.94 30.94 30.94 0.0M
2021-12-14 32.09 32.10 31.84 31.84 0.0M
2021-12-13 32.82 32.82 31.19 31.81 0.0M
2021-12-10 31.47 33.22 31.47 32.03 0.0M
2021-12-09 31.92 31.92 31.76 31.79 0.0M
2021-12-08 32.13 32.13 31.90 31.90 0.0M
2021-12-07 30.95 32.20 30.95 31.88 0.0M
2021-12-06 30.78 30.92 30.20 30.85 0.0M
2021-12-03 30.86 31.44 30.23 30.23 0.0M
2021-12-02 30.39 30.71 30.15 30.71 0.0M
2021-12-01 30.31 31.12 30.31 30.60 0.0M
2021-11-30 30.83 31.37 30.35 30.46 0.0M
2021-11-29 31.55 31.86 31.36 31.86 0.0M
2021-11-26 31.80 31.80 30.53 30.83 0.0M
2021-11-25 32.54 32.74 32.54 32.74 0.0M
2021-11-24 32.83 33.02 32.30 32.56 0.0M
2021-11-23 32.53 32.83 32.15 32.32 0.0M
2021-11-22 32.43 32.69 32.26 32.69 0.0M
2021-11-19 32.72 32.77 31.93 31.96 0.0M
2021-11-18 32.27 32.57 32.00 32.57 0.0M
2021-11-17 33.07 33.24 32.40 32.40 0.0M
2021-11-16 33.24 33.67 32.78 32.78 0.0M
2021-11-15 32.75 33.15 32.45 33.15 0.0M
2021-11-12 32.35 32.78 32.33 32.45 0.0M
2021-11-11 31.44 32.49 31.44 32.28 0.0M
2021-11-10 32.25 32.56 31.30 31.30 0.0M
2021-11-09 32.42 32.91 32.01 32.12 0.0M
2021-11-08 32.17 33.13 32.17 32.59 0.0M
2021-11-05 32.67 33.24 31.57 32.30 0.0M
2021-11-04 34.27 34.47 33.51 33.51 0.0M
2021-11-03 32.60 34.24 32.20 34.09 0.0M
2021-11-02 35.23 35.23 31.76 32.54 0.0M
2021-11-01 35.88 36.18 33.10 34.33 0.0M
2021-10-29 35.99 36.18 35.70 35.83 0.0M
2021-10-28 35.70 35.84 35.70 35.84 0.0M
2021-10-27 36.10 36.10 34.90 35.22 0.0M
2021-10-26 36.93 37.06 35.89 36.00 0.0M
2021-10-25 36.16 36.85 35.89 36.65 0.0M
2021-10-22 36.12 36.46 36.11 36.19 0.0M
2021-10-21 36.18 36.29 35.45 36.29 0.0M
2021-10-20 36.77 37.07 36.12 36.12 0.0M
2021-10-19 36.15 36.19 35.62 35.73 0.0M
2021-10-18 35.61 36.08 35.34 36.08 0.0M
2021-10-15 35.99 36.19 35.39 35.80 0.0M
2021-10-14 35.31 35.97 35.26 35.70 0.0M
2021-10-13 36.22 36.22 35.33 35.33 0.0M
2021-10-12 36.18 36.29 35.80 35.84 0.0M
2021-10-11 34.86 36.51 34.73 36.43 0.0M
2021-10-08 34.12 35.05 34.06 35.05 0.0M
2021-10-07 33.38 34.50 33.29 34.39 0.0M
2021-10-06 32.93 33.28 32.50 33.28 0.0M
2021-10-05 33.15 33.49 32.79 33.33 0.0M
2021-10-04 32.40 33.29 32.40 33.29 0.0M
2021-10-01 30.40 32.50 30.30 32.50 0.0M
2021-09-30 31.28 32.05 31.07 31.13 0.0M
2021-09-29 31.43 31.52 31.22 31.52 0.0M
2021-09-28 31.41 31.47 31.29 31.35 0.0M
2021-09-27 30.84 31.75 30.84 31.67 0.0M
2021-09-24 30.84 30.84 30.36 30.36 0.0M
2021-09-23 28.35 29.65 28.35 29.65 0.0M
2021-09-22 27.70 28.25 27.70 28.25 0.0M
2021-09-21 27.55 27.80 27.47 27.47 0.0M
2021-09-20 28.48 28.48 27.09 27.09 0.0M
2021-09-17 28.41 28.54 28.20 28.31 0.0M
2021-09-16 28.40 28.70 28.40 28.46 0.0M
2021-09-15 27.27 28.47 27.27 28.37 0.0M
2021-09-14 27.02 27.02 27.02 27.02 0.0M
2021-09-13 27.13 27.34 27.00 27.16 0.0M
2021-09-09 26.63 26.63 26.62 26.62 0.0M
2021-09-08 26.33 26.33 26.25 26.30 0.0M
2021-09-07 26.91 27.11 26.91 27.11 0.0M
2021-09-03 27.47 27.47 27.18 27.18 0.0M
2021-09-02 26.40 26.95 26.22 26.95 0.0M
2021-09-01 27.47 27.47 26.82 26.82 0.0M
2021-08-31 27.49 27.95 27.44 27.44 0.0M
2021-08-30 27.65 27.65 27.59 27.59 0.0M
2021-08-27 27.00 27.78 27.00 27.76 0.0M
2021-08-26 27.48 27.70 26.99 26.99 0.0M
2021-08-25 27.38 27.71 27.38 27.71 0.0M
2021-08-24 26.61 27.51 26.45 27.51 0.0M
2021-08-23 26.40 26.75 26.36 26.75 0.0M
2021-08-20 25.35 26.15 25.35 26.15 0.0M
2021-08-19 25.94 26.18 24.98 25.28 0.0M
2021-08-18 26.46 26.80 26.46 26.80 0.0M
2021-08-17 27.33 27.33 26.39 26.45 0.0M
2021-08-16 28.40 28.54 27.36 27.65 0.0M
2021-08-13 28.75 28.75 28.75 28.75 0.0M
2021-08-12 29.19 29.22 28.68 28.68 0.0M
2021-08-11 28.92 29.06 28.55 29.06 0.0M
2021-08-10 27.85 29.03 27.85 28.80 0.0M
2021-08-09 26.58 27.73 26.50 27.73 0.0M
2021-08-06 26.50 26.72 26.50 26.72 0.0M
2021-08-05 25.76 26.24 25.76 26.13 0.0M
2021-08-04 26.35 26.35 26.28 26.28 0.0M
2021-08-03 25.68 26.34 25.62 26.34 0.0M
2021-08-02 26.28 26.58 25.60 25.65 0.0M
2021-07-30 25.95 26.50 25.95 26.40 0.0M
2021-07-29 26.39 26.39 26.39 26.39 0.0M
2021-07-28 25.35 25.35 25.35 25.35 0.0M
2021-07-27 25.00 25.38 24.85 25.38 0.0M
2021-07-26 25.05 25.11 25.00 25.10 0.0M
2021-07-23 25.79 25.79 25.21 25.21 0.0M
2021-07-22 26.01 26.01 25.47 25.47 0.0M
2021-07-21 25.00 25.96 25.00 25.96 0.0M
2021-07-20 25.17 25.17 24.65 25.07 0.0M
2021-07-19 24.84 24.84 23.86 24.28 0.0M
2021-07-16 25.70 25.70 24.97 25.05 0.0M
2021-07-15 26.19 26.53 26.08 26.08 0.0M
2021-07-14 26.25 26.25 26.25 26.25 0.0M
2021-07-13 26.74 26.87 26.46 26.46 0.0M
2021-07-12 26.66 26.93 26.66 26.93 0.0M
2021-07-09 25.93 26.20 25.93 26.20 0.0M
2021-07-08 25.31 25.42 24.70 25.42 0.0M
2021-07-07 25.72 25.79 25.29 25.79 0.0M
2021-07-06 26.31 26.31 25.32 25.61 0.0M
2021-07-05 26.62 26.62 26.38 26.38 0.0M
2021-07-02 26.90 26.90 26.43 26.43 0.0M
2021-07-01 27.15 27.44 26.87 26.96 0.0M
2021-06-30 26.40 26.78 26.40 26.76 0.0M
2021-06-29 25.42 26.25 25.42 25.79 0.0M
2021-06-28 26.52 26.60 25.42 25.52 0.0M
2021-06-25 26.50 26.50 26.27 26.27 0.0M
2021-06-24 25.93 26.35 25.93 26.19 0.0M
2021-06-23 26.11 26.26 26.11 26.13 0.0M
2021-06-22 26.24 26.51 25.93 26.17 0.0M
2021-06-21 24.99 26.09 24.50 25.90 0.0M
2021-06-18 25.61 25.62 25.13 25.23 0.0M
2021-06-17 27.10 27.15 25.25 25.56 0.0M
2021-06-16 27.30 27.43 26.91 26.91 0.0M
2021-06-15 27.20 27.41 26.72 27.36 0.0M
2021-06-14 28.66 28.66 27.19 27.30 0.0M
2021-06-11 28.33 28.87 28.33 28.51 0.0M
2021-06-10 28.69 29.29 28.28 28.54 0.0M
2021-06-09 29.45 29.45 28.79 28.99 0.0M
2021-06-08 29.36 29.46 28.74 29.39 0.0M
2021-06-07 29.64 30.00 29.26 29.35 0.0M
2021-06-04 30.99 30.99 29.28 29.50 0.0M
2021-06-03 30.70 30.99 30.18 30.99 0.0M
2021-06-02 31.28 31.31 30.30 30.61 0.0M
2021-06-01 30.50 30.67 30.50 30.60 0.0M
2021-05-31 29.79 29.86 29.67 29.86 0.0M
2021-05-28 29.62 29.70 29.41 29.50 0.0M
2021-05-27 28.92 29.16 28.91 29.15 0.0M
2021-05-26 28.36 29.13 27.90 29.13 0.0M
2021-05-25 29.02 29.60 28.68 28.68 0.0M
2021-05-24 28.99 29.06 28.99 29.06 0.0M
2021-05-21 28.35 29.24 28.35 29.16 0.0M
2021-05-20 28.70 28.79 28.06 28.72 0.0M
2021-05-19 29.55 29.55 28.74 29.02 0.0M
2021-05-18 30.24 30.98 30.12 30.12 0.0M
2021-05-17 30.08 30.36 30.04 30.36 0.0M
2021-05-14 28.95 30.11 28.95 30.00 0.0M
2021-05-13 29.40 29.56 28.20 28.38 0.0M
2021-05-12 29.00 29.20 28.79 29.04 0.0M
2021-05-11 29.05 29.22 28.29 28.86 0.0M
2021-05-10 30.48 30.94 29.89 30.03 0.0M
2021-05-07 29.55 30.44 28.98 30.38 0.0M
2021-05-06 28.93 29.14 28.54 29.14 0.0M
2021-05-05 28.88 28.98 28.23 28.92 0.0M
2021-05-04 27.75 28.02 27.10 28.02 0.0M
2021-05-03 29.49 30.50 28.91 29.06 0.0M
2021-04-30 29.92 30.09 29.31 29.31 0.0M
2021-04-29 29.76 30.27 29.75 29.98 0.0M
2021-04-28 29.50 29.99 29.48 29.70 0.0M
2021-04-27 28.74 29.75 28.68 29.67 0.0M
2021-04-26 28.00 29.01 27.95 28.85 0.0M
2021-04-23 27.40 28.08 27.40 28.08 0.0M
2021-04-22 27.60 28.08 27.49 27.95 0.0M
2021-04-21 26.97 27.49 26.97 27.49 0.0M
2021-04-20 26.85 27.10 26.13 26.50 0.0M
2021-04-19 27.83 27.83 26.93 26.93 0.0M
2021-04-16 27.77 28.30 27.68 28.01 0.0M
2021-04-15 28.24 28.24 27.43 27.85 0.0M
2021-04-14 26.95 27.62 26.95 27.62 0.0M
2021-04-13 26.88 27.28 26.50 27.02 0.0M
2021-04-12 26.53 26.80 26.51 26.75 0.0M
2021-04-09 26.08 26.41 26.08 26.41 0.0M
2021-04-08 26.21 26.21 25.35 25.69 0.0M
2021-04-07 26.09 26.09 25.59 25.59 0.0M
2021-04-06 26.27 27.00 25.85 25.85 0.0M
2021-04-01 26.83 27.11 26.39 26.45 0.0M
2021-03-31 26.70 27.22 26.30 27.22 0.0M
2021-03-30 26.50 26.69 26.36 26.69 0.0M
2021-03-29 26.44 27.70 26.44 26.55 0.0M
2021-03-26 26.30 26.60 26.30 26.42 0.0M
2021-03-25 25.69 26.08 24.91 26.08 0.0M
2021-03-24 25.80 26.31 25.50 25.94 0.0M
2021-03-23 26.98 26.98 25.70 25.70 0.0M
2021-03-22 27.73 27.79 26.99 27.04 0.0M
2021-03-19 28.32 28.32 27.50 28.08 0.0M
2021-03-18 28.37 29.23 28.37 28.43 0.0M
2021-03-17 28.03 28.29 27.80 28.28 0.0M
2021-03-16 28.85 29.19 27.76 27.76 0.0M
2021-03-15 28.50 29.10 28.26 28.38 0.0M
2021-03-12 28.26 28.43 27.38 27.78 0.0M
2021-03-11 28.07 28.48 27.80 27.81 0.0M
2021-03-10 26.16 27.34 26.15 27.34 0.0M
2021-03-09 26.34 26.34 26.13 26.13 0.0M
2021-03-08 25.60 26.07 25.53 26.07 0.0M
2021-03-05 24.75 25.00 23.93 25.00 0.0M
2021-03-04 26.13 26.32 24.46 24.46 0.0M
2021-03-03 26.24 27.01 25.99 27.01 0.0M
2021-03-02 25.67 26.72 25.67 26.28 0.0M
2021-03-01 24.98 25.59 24.98 25.44 0.0M
2021-02-26 25.44 25.70 24.02 24.50 0.0M
2021-02-25 26.31 26.86 25.76 25.76 0.0M
2021-02-24 24.43 27.00 24.43 26.45 0.0M
2021-02-23 24.00 24.39 24.00 24.39 0.0M
2021-02-22 23.79 25.37 23.76 24.49 0.0M
2021-02-19 23.04 23.34 22.88 23.18 0.0M
2021-02-18 25.59 25.67 22.66 22.91 0.0M
2021-02-17 25.57 25.74 24.80 25.10 0.0M
2021-02-16 24.82 25.67 24.78 25.28 0.0M
2021-02-15 24.34 24.61 23.99 24.16 0.0M
2021-02-12 23.31 24.16 23.31 24.16 0.0M
2021-02-11 23.05 23.12 23.05 23.08 0.0M
2021-02-10 23.32 23.32 22.61 22.61 0.0M
2021-02-09 24.31 24.65 24.20 24.20 0.0M
2021-02-08 23.30 24.03 22.97 24.03 0.0M
2021-02-05 23.15 23.22 22.99 22.99 0.0M
2021-02-04 22.82 23.20 22.82 23.12 0.0M
2021-02-03 22.97 23.00 22.94 22.94 0.0M
2021-02-02 22.27 22.65 22.20 22.65 0.0M
2021-02-01 22.00 22.29 21.80 22.29 0.0M
2021-01-29 22.19 22.19 21.45 21.45 0.0M
2021-01-28 21.82 22.52 21.81 22.36 0.0M
2021-01-27 21.38 22.06 21.38 22.06 0.0M
2021-01-26 23.72 23.98 23.72 23.98 0.0M
2021-01-25 23.46 23.83 23.45 23.45 0.0M
2021-01-22 23.07 23.30 22.98 23.22 0.0M
2021-01-21 23.52 23.52 23.29 23.29 0.0M
2021-01-20 23.75 24.28 23.53 23.53 0.0M
2021-01-19 23.74 23.74 23.56 23.56 0.0M
2021-01-18 23.59 23.64 23.55 23.55 0.0M
2021-01-15 23.76 23.80 23.22 23.80 0.0M
2021-01-14 23.09 24.00 23.09 24.00 0.0M
2021-01-13 23.08 24.00 23.06 23.29 0.0M
2021-01-12 21.92 23.00 21.92 23.00 0.0M
2021-01-11 22.01 22.06 21.97 22.06 0.0M
2021-01-08 22.06 22.06 21.42 21.92 0.0M
2021-01-07 21.72 22.59 21.72 21.93 0.0M
2021-01-06 20.01 21.05 20.01 21.01 0.0M
2021-01-05 19.44 19.92 19.28 19.85 0.0M
2021-01-04 18.71 19.36 18.71 19.36 0.0M