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
2022-12-30 40.04 40.80 40.04 40.19 0.0M
2022-12-29 39.71 40.78 39.71 40.38 0.0M
2022-12-28 41.60 42.31 40.65 40.79 0.0M
2022-12-27 41.72 42.35 41.72 41.77 0.0M
2022-12-23 42.35 42.35 41.78 42.17 0.0M
2022-12-22 42.67 43.19 41.17 41.28 0.0M
2022-12-21 42.98 43.22 42.66 43.19 0.0M
2022-12-20 41.94 42.34 41.38 42.34 0.0M
2022-12-19 42.38 42.38 41.60 41.60 0.0M
2022-12-16 42.43 42.43 41.29 41.45 0.0M
2022-12-15 42.75 42.75 41.29 42.10 0.0M
2022-12-14 43.99 44.00 42.42 42.42 0.0M
2022-12-13 44.90 45.42 44.90 45.42 0.0M
2022-12-12 44.02 44.84 43.67 44.84 0.0M
2022-12-09 44.76 44.76 43.76 44.53 0.0M
2022-12-08 44.46 45.37 44.39 44.66 0.0M
2022-12-07 44.57 45.35 44.47 44.69 0.0M
2022-12-06 45.23 45.84 45.15 45.15 0.0M
2022-12-05 46.69 46.90 45.43 45.57 0.0M
2022-12-02 46.19 47.36 46.19 47.36 0.0M
2022-12-01 48.39 49.32 46.72 46.75 0.0M
2022-11-30 48.25 48.98 47.48 48.98 0.0M
2022-11-29 48.10 48.94 48.10 48.54 0.0M
2022-11-28 48.56 48.83 47.99 48.59 0.0M
2022-11-25 49.20 49.48 49.20 49.48 0.0M
2022-11-24 48.69 48.69 47.92 47.94 0.0M
2022-11-23 49.08 49.08 47.80 47.80 0.0M
2022-11-22 47.25 49.20 47.25 49.20 0.0M
2022-11-21 46.78 47.31 46.32 46.87 0.0M
2022-11-18 48.30 48.30 46.49 47.09 0.0M
2022-11-17 48.65 48.66 46.64 47.64 0.0M
2022-11-16 49.89 50.91 48.09 48.19 0.0M
2022-11-15 51.43 51.75 47.90 50.04 0.0M
2022-11-14 50.26 52.14 50.26 51.33 0.0M
2022-11-11 52.34 53.12 50.54 50.54 0.0M
2022-11-10 49.71 52.14 49.49 51.88 0.0M
2022-11-09 51.83 52.12 49.44 49.44 0.0M
2022-11-08 50.45 52.65 49.74 52.52 0.0M
2022-11-07 48.84 49.79 48.25 48.98 0.0M
2022-11-04 49.54 50.60 48.88 49.20 0.0M
2022-11-03 51.84 51.93 47.52 49.48 0.0M
2022-11-02 55.42 55.42 52.50 52.74 0.0M
2022-11-01 54.69 54.97 54.04 54.97 0.0M
2022-10-31 52.73 55.26 52.73 54.23 0.0M
2022-10-28 53.69 53.75 52.76 52.92 0.0M
2022-10-27 52.57 54.27 52.57 54.12 0.0M
2022-10-26 53.19 54.23 52.94 53.07 0.0M
2022-10-25 52.73 52.82 52.65 52.70 0.0M
2022-10-24 54.05 54.19 52.23 53.14 0.0M
2022-10-21 52.74 53.15 51.73 53.15 0.0M
2022-10-20 51.95 52.62 50.88 52.62 0.0M
2022-10-19 52.03 52.22 51.28 51.28 0.0M
2022-10-18 49.11 51.19 49.02 51.19 0.0M
2022-10-17 47.75 49.13 47.75 48.77 0.0M
2022-10-14 52.65 53.55 47.97 48.36 0.0M
2022-10-13 51.50 52.93 50.62 52.90 0.0M
2022-10-12 50.73 52.01 50.32 51.64 0.0M
2022-10-11 54.36 54.36 51.22 52.30 0.0M
2022-10-10 52.44 54.11 52.44 54.11 0.0M
2022-10-07 51.49 52.36 50.82 52.36 0.0M
2022-10-06 51.69 52.37 50.48 52.27 0.0M
2022-10-05 51.28 52.32 51.19 52.08 0.0M
2022-10-04 50.73 51.98 50.17 51.98 0.0M
2022-10-03 49.59 50.21 47.53 50.08 0.0M
2022-09-30 49.24 49.87 48.60 49.14 0.0M
2022-09-29 51.04 51.04 49.14 49.14 0.0M
2022-09-28 49.27 50.87 48.89 50.07 0.0M
2022-09-27 48.01 50.36 47.75 50.36 0.0M
2022-09-26 49.08 49.63 48.19 48.19 0.0M
2022-09-23 52.60 52.72 49.20 49.74 0.0M
2022-09-22 55.43 55.43 53.15 53.15 0.0M
2022-09-21 53.93 56.41 53.68 55.38 0.0M
2022-09-20 54.96 55.12 53.06 54.48 0.0M
2022-09-19 51.56 54.80 50.48 54.40 0.0M
2022-09-16 54.13 54.26 50.47 51.73 0.0M
2022-09-15 53.29 54.08 52.92 53.06 0.0M
2022-09-14 52.42 53.81 51.97 53.32 0.0M
2022-09-13 51.56 52.78 51.33 52.78 0.0M
2022-09-12 55.96 56.05 51.48 51.93 0.0M
2022-09-09 54.05 55.73 54.05 55.73 0.0M
2022-09-08 52.46 53.64 52.46 53.64 0.0M
2022-09-07 53.57 55.53 52.54 52.62 0.0M
2022-09-06 55.55 56.20 54.58 54.70 0.0M
2022-09-05 55.77 55.86 54.56 54.67 0.0M
2022-09-02 52.11 55.02 52.11 55.02 0.0M
2022-09-01 52.75 53.61 51.73 52.87 0.0M
2022-08-31 57.47 57.71 53.54 53.75 0.0M
2022-08-30 60.56 60.62 56.28 57.05 0.0M
2022-08-29 61.99 61.99 58.91 60.35 0.0M
2022-08-26 62.06 62.15 61.09 62.15 0.0M
2022-08-25 61.61 62.70 60.62 61.91 0.0M
2022-08-24 57.69 60.17 57.09 60.03 0.0M
2022-08-23 55.21 57.36 55.21 57.09 0.0M
2022-08-22 53.37 55.88 52.79 55.43 0.0M
2022-08-19 53.34 54.27 53.08 53.15 0.0M
2022-08-18 52.44 54.21 52.44 54.09 0.0M
2022-08-17 52.86 53.57 51.92 53.15 0.0M
2022-08-16 52.41 53.33 52.01 53.33 0.0M
2022-08-15 53.03 53.46 51.34 52.17 0.0M
2022-08-12 53.32 53.50 52.68 53.07 0.0M
2022-08-11 51.58 53.34 51.23 53.19 0.0M
2022-08-10 53.05 53.61 51.34 52.37 0.0M
2022-08-09 51.62 52.67 51.11 52.45 0.0M
2022-08-08 51.55 52.03 50.70 50.70 0.0M
2022-08-05 49.91 51.77 49.35 50.92 0.0M
2022-08-04 52.24 52.24 50.23 50.23 0.0M
2022-08-03 51.73 53.12 50.74 52.03 0.0M
2022-08-02 48.37 52.34 47.15 51.30 0.0M
2022-08-01 50.63 51.73 49.04 49.94 0.0M
2022-07-29 49.94 51.21 49.90 51.10 0.0M
2022-07-28 50.23 50.68 49.33 49.53 0.0M
2022-07-27 49.45 50.03 47.88 50.03 0.0M
2022-07-26 49.71 50.31 48.72 48.97 0.0M
2022-07-25 45.94 49.31 45.76 48.92 0.0M
2022-07-22 47.33 48.20 46.10 46.10 0.0M
2022-07-21 46.38 47.03 46.38 46.52 0.0M
2022-07-20 47.33 47.33 45.97 46.75 0.0M
2022-07-19 44.04 46.89 44.04 46.75 0.0M
2022-07-18 44.00 45.66 44.00 44.63 0.0M
2022-07-15 43.33 44.47 43.33 44.17 0.0M
2022-07-14 46.28 46.75 43.07 43.28 0.0M
2022-07-13 44.07 45.95 43.65 45.95 0.0M
2022-07-12 44.82 44.82 43.77 44.42 0.0M
2022-07-11 43.65 44.85 43.58 44.85 0.0M
2022-07-08 44.49 44.76 43.91 44.13 0.0M
2022-07-07 43.83 45.21 42.96 44.47 0.0M
2022-07-06 43.38 43.62 41.68 43.00 0.0M
2022-07-05 45.08 45.17 42.58 43.13 0.0M
2022-07-04 44.76 45.45 44.58 45.45 0.0M
2022-07-01 44.03 44.75 43.73 44.75 0.0M
2022-06-30 44.84 45.66 44.17 44.64 0.0M
2022-06-29 46.43 47.46 45.29 45.95 0.0M
2022-06-28 45.50 48.00 45.50 46.36 0.0M
2022-06-27 44.36 45.91 42.97 45.91 0.0M
2022-06-24 42.45 44.65 41.78 44.10 0.0M
2022-06-23 46.51 47.79 42.88 42.88 0.0M
2022-06-22 48.49 48.49 46.38 47.18 0.0M
2022-06-21 48.74 49.03 47.93 48.78 0.0M
2022-06-20 47.84 49.38 47.84 49.38 0.0M
2022-06-17 48.16 49.15 46.75 47.33 0.0M
2022-06-16 51.04 51.04 47.25 47.75 0.0M
2022-06-15 50.70 50.94 49.24 50.88 0.0M
2022-06-14 49.96 51.08 48.88 50.31 0.0M
2022-06-13 49.34 50.44 48.44 48.69 0.0M
2022-06-10 49.74 52.20 49.19 50.73 0.0M
2022-06-09 52.08 52.52 50.12 50.42 0.0M
2022-06-08 52.83 54.57 52.03 52.66 0.0M
2022-06-07 54.89 55.19 51.89 53.00 0.0M
2022-06-06 56.21 56.30 54.99 55.09 0.0M
2022-06-03 56.24 56.24 54.74 55.36 0.0M
2022-06-02 54.58 56.38 54.22 55.67 0.0M
2022-06-01 59.13 59.18 54.04 55.27 0.0M
2022-05-31 53.82 59.69 53.79 58.03 0.0M
2022-05-30 54.71 55.30 53.92 54.18 0.0M
2022-05-27 53.80 55.18 52.47 55.18 0.0M
2022-05-26 56.28 56.28 54.11 54.67 0.0M
2022-05-25 54.92 56.16 53.72 56.11 0.0M
2022-05-24 55.68 56.62 53.77 53.90 0.0M
2022-05-23 55.66 57.51 53.87 56.99 0.0M
2022-05-20 58.37 59.24 53.17 54.57 0.0M
2022-05-19 58.18 58.89 56.36 57.55 0.0M
2022-05-18 62.26 62.47 57.39 58.21 0.0M
2022-05-17 59.82 62.85 59.47 61.50 0.0M
2022-05-16 58.79 62.43 58.48 60.18 0.0M
2022-05-13 56.11 60.38 56.11 59.65 0.0M
2022-05-12 56.66 57.17 54.51 55.35 0.0M
2022-05-11 55.14 58.39 53.67 56.40 0.0M
2022-05-10 52.71 56.74 52.71 54.50 0.0M
2022-05-09 60.04 60.29 52.16 52.79 0.0M
2022-05-06 62.17 62.17 58.51 59.79 0.0M
2022-05-05 62.62 64.43 60.12 60.75 0.0M
2022-05-04 64.03 64.93 61.28 62.68 0.0M
2022-05-03 57.76 64.38 55.71 64.38 0.0M
2022-05-02 58.96 60.00 57.64 59.13 0.0M
2022-04-29 61.71 62.60 58.64 58.69 0.0M
2022-04-28 62.45 62.85 60.28 62.12 0.0M
2022-04-27 59.70 61.78 59.69 60.98 0.0M
2022-04-26 58.85 60.79 57.63 60.20 0.0M
2022-04-25 61.03 61.28 56.39 58.86 0.0M
2022-04-22 63.40 65.16 61.21 61.50 0.0M
2022-04-21 70.05 70.05 62.90 63.53 0.0M
2022-04-20 71.80 71.80 67.49 69.89 0.0M
2022-04-19 72.62 74.11 70.63 71.89 0.0M
2022-04-14 68.85 70.91 67.95 70.03 0.0M
2022-04-13 69.63 71.82 66.47 68.53 0.0M
2022-04-12 67.78 69.62 66.49 68.94 0.0M
2022-04-11 68.64 68.84 64.43 67.58 0.0M
2022-04-08 66.44 68.24 65.84 67.80 0.0M
2022-04-07 63.68 66.11 63.34 66.11 0.0M
2022-04-06 62.37 65.84 61.96 63.09 0.0M
2022-04-05 60.32 63.78 59.69 61.25 0.0M
2022-04-04 61.67 61.67 59.11 60.67 0.0M
2022-04-01 60.39 61.85 59.12 59.89 0.0M
2022-03-31 57.70 61.14 57.40 60.00 0.0M
2022-03-30 56.80 60.02 56.80 58.31 0.0M
2022-03-29 61.91 62.79 52.90 57.85 0.0M
2022-03-28 65.46 66.50 59.94 62.04 0.0M
2022-03-25 64.00 65.08 62.58 64.76 0.0M
2022-03-24 62.52 64.98 62.00 62.52 0.0M
2022-03-23 59.46 62.92 59.38 61.76 0.0M
2022-03-22 61.54 61.98 58.40 59.68 0.0M
2022-03-21 56.46 61.58 56.42 61.26 0.0M
2022-03-18 55.38 56.54 54.80 56.04 0.0M
2022-03-17 51.86 55.32 51.86 55.32 0.0M
2022-03-16 53.20 53.80 50.94 51.86 0.0M
2022-03-15 52.26 53.60 50.24 53.48 0.0M
2022-03-14 58.00 58.00 51.74 53.42 0.0M
2022-03-11 57.38 58.26 54.46 56.58 0.0M
2022-03-10 52.30 56.90 51.78 56.56 0.0M
2022-03-09 54.24 55.10 48.20 51.92 0.0M
2022-03-08 56.36 57.80 51.98 53.50 0.0M
2022-03-07 54.82 59.50 53.88 56.54 0.0M
2022-03-04 50.22 54.78 49.79 54.78 0.0M
2022-03-03 48.81 51.40 48.29 50.32 0.0M
2022-03-02 47.31 49.10 46.67 48.23 0.0M
2022-03-01 47.13 48.35 45.87 46.21 0.0M
2022-02-28 44.36 46.98 43.14 46.98 0.0M
2022-02-25 40.83 43.89 40.60 43.89 0.0M
2022-02-24 38.50 42.99 38.50 40.33 0.0M
2022-02-23 37.00 40.39 36.00 40.20 0.0M
2022-02-22 38.00 40.68 37.00 39.20 0.0M
2022-02-21 39.69 39.69 38.57 39.40 0.0M
2022-02-18 40.47 40.84 39.53 39.85 0.0M
2022-02-17 41.14 41.36 40.73 41.36 0.0M
2022-02-16 39.98 40.77 39.97 40.66 0.0M
2022-02-15 39.84 40.25 38.50 39.82 0.0M
2022-02-14 41.57 42.00 38.97 39.60 0.0M
2022-02-11 40.43 41.50 40.02 41.44 0.0M
2022-02-10 39.25 41.20 38.34 40.38 0.0M
2022-02-09 39.75 39.90 39.31 39.45 0.0M
2022-02-08 39.12 39.50 38.35 39.50 0.0M
2022-02-07 38.52 38.85 38.00 38.68 0.0M
2022-02-04 37.58 38.25 37.58 38.18 0.0M
2022-02-03 38.18 38.80 37.40 37.61 0.0M
2022-02-02 39.23 39.24 37.51 38.83 0.0M
2022-02-01 35.73 38.85 35.73 38.85 0.0M
2022-01-31 35.80 35.91 35.40 35.61 0.0M
2022-01-28 35.59 35.65 35.00 35.00 0.0M
2022-01-27 35.52 36.51 35.04 35.04 0.0M
2022-01-26 35.60 36.90 35.48 36.21 0.0M
2022-01-25 34.57 35.50 33.75 35.50 0.0M
2022-01-24 35.13 35.15 32.93 33.70 0.0M
2022-01-21 35.52 35.54 34.58 34.58 0.0M
2022-01-20 37.30 37.30 35.90 36.01 0.0M
2022-01-19 38.61 39.12 36.90 36.99 0.0M
2022-01-18 38.25 38.64 37.67 38.57 0.0M
2022-01-17 38.30 39.00 38.14 38.19 0.0M
2022-01-14 36.58 38.00 36.58 37.42 0.0M
2022-01-13 36.90 37.30 36.61 36.89 0.0M
2022-01-12 35.38 36.70 35.38 36.56 0.0M
2022-01-11 35.12 35.62 34.54 35.22 0.0M
2022-01-10 35.63 35.68 34.97 35.26 0.0M
2022-01-07 35.39 35.39 35.39 35.39 0.0M
2022-01-06 34.42 35.30 33.84 35.05 0.0M
2022-01-05 35.67 36.00 34.43 34.47 0.0M
2022-01-04 35.46 36.30 35.46 35.97 0.0M
2022-01-03 34.79 35.80 34.46 35.80 0.0M