Mosaic

MOS
🏛️ germany →
29.47
Last Update: 2025-09-30
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
2023-12-29 32.32 32.52 32.32 32.46 0.0M
2023-12-28 33.22 33.22 32.74 32.74 0.0M
2023-12-27 32.70 33.00 32.48 32.94 0.0M
2023-12-22 33.26 33.48 33.00 33.00 0.0M
2023-12-21 33.32 33.32 32.50 32.96 0.0M
2023-12-20 34.76 34.80 33.34 33.34 0.0M
2023-12-19 34.30 34.88 33.88 34.82 0.0M
2023-12-18 34.14 34.40 33.14 34.40 0.0M
2023-12-15 33.48 34.44 33.32 33.42 0.0M
2023-12-14 33.90 34.50 33.50 34.02 0.0M
2023-12-13 31.94 32.30 31.94 32.04 0.0M
2023-12-12 32.38 32.54 32.38 32.52 0.0M
2023-12-11 32.84 33.70 32.84 33.22 0.0M
2023-12-08 33.64 33.64 32.96 32.96 0.0M
2023-12-07 32.78 33.60 32.54 33.22 0.0M
2023-12-06 32.08 33.08 32.08 32.54 0.0M
2023-12-05 33.14 33.14 32.56 32.74 0.0M
2023-12-04 34.24 34.24 33.32 33.38 0.0M
2023-12-01 33.34 33.50 32.70 33.50 0.0M
2023-11-30 33.06 33.08 32.88 33.08 0.0M
2023-11-29 32.82 33.10 32.82 33.10 0.0M
2023-11-28 32.80 33.18 32.64 32.64 0.0M
2023-11-27 33.02 33.02 32.82 32.84 0.0M
2023-11-24 33.00 33.40 33.00 33.40 0.0M
2023-11-23 33.30 33.40 32.72 32.72 0.0M
2023-11-22 32.40 32.40 32.40 32.40 0.0M
2023-11-21 32.48 32.74 32.48 32.50 0.0M
2023-11-20 32.74 33.00 32.74 33.00 0.0M
2023-11-17 34.10 34.10 33.40 33.40 0.0M
2023-11-16 34.20 35.00 33.42 33.72 0.0M
2023-11-15 33.44 34.52 33.44 34.52 0.0M
2023-11-14 33.00 33.42 32.94 33.16 0.0M
2023-11-13 31.14 32.26 31.14 32.26 0.0M
2023-11-10 32.04 32.04 30.94 30.94 0.0M
2023-11-09 30.90 31.92 30.90 31.92 0.0M
2023-11-08 29.34 31.26 29.12 30.66 0.0M
2023-11-07 30.60 30.60 29.80 29.90 0.0M
2023-11-06 30.76 31.36 30.44 30.44 0.0M
2023-11-03 31.58 31.58 30.50 31.12 0.0M
2023-11-02 30.44 31.40 30.22 31.40 0.0M
2023-11-01 30.42 31.00 30.38 30.48 0.0M
2023-10-31 31.26 31.56 30.46 30.60 0.0M
2023-10-30 31.20 31.58 31.20 31.54 0.0M
2023-10-27 31.62 32.24 31.34 31.34 0.0M
2023-10-26 31.20 32.08 31.20 32.08 0.0M
2023-10-25 31.58 31.58 31.32 31.34 0.0M
2023-10-24 31.82 32.44 31.82 32.12 0.0M
2023-10-23 33.84 33.84 31.68 31.68 0.0M
2023-10-20 34.76 34.76 33.54 33.54 0.0M
2023-10-19 34.44 34.90 34.44 34.44 0.0M
2023-10-18 34.84 35.68 34.80 34.80 0.0M
2023-10-17 34.78 35.28 34.68 35.00 0.0M
2023-10-16 34.84 35.50 34.80 34.88 0.0M
2023-10-13 33.94 34.96 33.94 34.30 0.0M
2023-10-12 33.70 34.42 33.66 33.98 0.0M
2023-10-11 34.82 34.86 34.00 34.00 0.0M
2023-10-10 33.74 34.74 33.74 34.60 0.0M
2023-10-09 31.60 33.96 31.60 33.96 0.0M
2023-10-06 32.22 32.22 31.64 31.64 0.0M
2023-10-05 31.58 32.30 31.58 32.06 0.0M
2023-10-04 32.38 32.74 31.80 32.04 0.0M
2023-10-03 32.82 32.84 32.82 32.84 0.0M
2023-10-02 34.14 34.18 32.96 32.96 0.0M
2023-09-29 34.08 34.08 33.50 33.50 0.0M
2023-09-28 33.36 33.90 33.36 33.90 0.0M
2023-09-27 33.28 33.80 33.28 33.80 0.0M
2023-09-26 33.70 34.20 33.32 33.46 0.0M
2023-09-25 34.02 34.06 33.62 34.00 0.0M
2023-09-22 35.04 35.04 33.74 33.86 0.0M
2023-09-21 34.66 35.36 34.06 35.08 0.0M
2023-09-20 36.30 37.66 34.78 34.80 0.0M
2023-09-19 35.30 36.78 35.30 36.78 0.0M
2023-09-18 36.52 36.92 35.64 35.70 0.0M
2023-09-15 36.30 36.86 36.10 36.10 0.0M
2023-09-14 34.70 36.38 34.70 36.38 0.0M
2023-09-13 34.84 34.86 34.46 34.66 0.0M
2023-09-12 34.64 35.20 34.64 35.20 0.0M
2023-09-11 35.74 35.74 34.74 34.76 0.0M
2023-09-08 33.94 34.64 33.94 34.64 0.0M
2023-09-07 35.92 35.92 34.58 34.58 0.0M
2023-09-06 36.50 36.84 35.38 35.58 0.0M
2023-09-05 36.74 37.54 36.74 36.80 0.0M
2023-09-04 37.40 37.80 37.20 37.38 0.0M
2023-09-01 36.04 36.52 35.58 36.52 0.0M
2023-08-31 35.84 35.84 35.66 35.66 0.0M
2023-08-30 35.82 35.82 35.24 35.68 0.0M
2023-08-29 35.06 35.76 35.06 35.74 0.0M
2023-08-28 36.50 36.56 35.42 35.42 0.0M
2023-08-25 36.06 36.42 35.70 36.42 0.0M
2023-08-24 34.86 35.40 34.54 35.40 0.0M
2023-08-23 35.52 36.36 34.96 35.20 0.0M
2023-08-22 36.08 36.46 35.82 35.82 0.0M
2023-08-21 35.94 36.68 35.80 36.16 0.0M
2023-08-18 36.42 36.42 36.12 36.12 0.0M
2023-08-17 35.80 36.48 35.62 36.20 0.0M
2023-08-16 35.60 36.26 35.60 35.96 0.0M
2023-08-15 36.78 37.40 35.80 35.90 0.0M
2023-08-14 38.12 38.12 36.70 37.20 0.0M
2023-08-11 37.98 37.98 37.64 37.78 0.0M
2023-08-10 38.70 39.00 38.14 38.14 0.0M
2023-08-09 37.84 38.76 37.84 38.64 0.0M
2023-08-08 37.52 37.82 37.38 37.82 0.0M
2023-08-07 37.98 38.42 37.24 38.00 0.0M
2023-08-04 37.10 37.84 37.10 37.84 0.0M
2023-08-03 37.14 37.24 36.34 37.24 0.0M
2023-08-02 36.28 37.76 35.24 37.64 0.0M
2023-08-01 36.94 38.66 36.52 36.54 0.0M
2023-07-31 36.86 37.06 36.46 37.00 0.0M
2023-07-28 36.64 36.64 36.40 36.50 0.0M
2023-07-27 36.70 37.08 36.38 36.42 0.0M
2023-07-26 36.42 36.68 36.02 36.48 0.0M
2023-07-25 35.44 36.52 35.44 36.52 0.0M
2023-07-24 35.00 35.98 34.64 35.64 0.0M
2023-07-21 35.12 35.12 34.10 34.68 0.0M
2023-07-20 34.16 34.48 33.72 34.20 0.0M
2023-07-19 33.90 34.24 33.02 34.02 0.0M
2023-07-18 31.98 33.70 31.50 33.28 0.0M
2023-07-17 31.46 32.38 31.42 31.98 0.0M
2023-07-14 32.50 32.50 31.86 32.06 0.0M
2023-07-13 31.94 32.44 31.94 32.44 0.0M
2023-07-12 33.54 33.56 32.32 32.32 0.0M
2023-07-11 32.50 33.18 32.50 33.18 0.0M
2023-07-10 33.50 33.66 33.04 33.04 0.0M
2023-07-07 31.70 33.66 31.70 33.66 0.0M
2023-07-06 32.02 32.22 31.22 31.50 0.0M
2023-07-05 33.36 33.36 32.42 32.48 0.0M
2023-07-04 32.48 33.14 32.48 33.10 0.0M
2023-07-03 32.46 32.92 31.84 32.92 0.0M
2023-06-30 32.40 32.46 32.16 32.16 0.0M
2023-06-29 30.82 31.82 30.82 31.82 0.0M
2023-06-28 31.88 31.88 31.10 31.10 0.0M
2023-06-27 31.10 31.24 30.68 31.12 0.0M
2023-06-26 31.72 31.76 31.10 31.64 0.0M
2023-06-23 31.66 32.50 31.24 31.50 0.0M
2023-06-22 31.76 32.30 31.76 32.06 0.0M
2023-06-21 32.16 32.60 32.16 32.60 0.0M
2023-06-20 32.68 32.82 31.64 31.98 0.0M
2023-06-19 32.68 32.88 32.62 32.66 0.0M
2023-06-16 32.30 32.38 32.00 32.38 0.0M
2023-06-15 32.66 32.72 32.00 32.20 0.0M
2023-06-14 33.92 34.14 32.18 32.34 0.0M
2023-06-13 33.14 33.80 32.72 33.80 0.0M
2023-06-12 32.34 33.22 32.34 33.22 0.0M
2023-06-09 32.68 33.00 32.24 32.74 0.0M
2023-06-08 33.54 34.26 32.36 32.36 0.0M
2023-06-07 32.74 33.78 31.86 33.78 0.0M
2023-06-06 31.10 32.32 30.00 32.32 0.0M
2023-06-05 30.98 31.42 30.98 31.06 0.0M
2023-06-02 29.24 31.16 29.24 30.94 0.0M
2023-06-01 30.12 30.36 29.64 29.90 0.0M
2023-05-31 30.60 31.44 29.84 30.02 0.0M
2023-05-30 31.96 31.96 30.50 30.86 0.0M
2023-05-29 31.88 32.26 31.38 32.26 0.0M
2023-05-26 31.96 32.38 31.42 31.60 0.0M
2023-05-25 32.86 32.86 31.90 32.04 0.0M
2023-05-24 32.88 33.30 32.64 32.90 0.0M
2023-05-23 32.94 33.48 32.94 33.42 0.0M
2023-05-22 33.00 33.56 32.58 33.56 0.0M
2023-05-19 33.20 33.48 32.74 32.92 0.0M
2023-05-18 32.28 32.96 32.28 32.64 0.0M
2023-05-17 32.50 32.82 31.94 32.26 0.0M
2023-05-16 33.70 33.80 32.60 32.60 0.0M
2023-05-15 32.92 33.50 32.56 33.50 0.0M
2023-05-12 32.86 33.20 32.24 32.34 0.0M
2023-05-11 33.32 34.16 32.28 33.00 0.0M
2023-05-10 33.52 34.22 33.18 33.18 0.0M
2023-05-09 34.40 34.42 33.80 33.92 0.0M
2023-05-08 35.76 35.78 34.46 34.50 0.0M
2023-05-05 35.42 36.10 34.70 35.46 0.0M
2023-05-04 38.00 38.20 34.84 34.94 0.0M
2023-05-03 39.28 39.50 39.18 39.18 0.0M
2023-05-02 39.18 39.92 38.56 38.56 0.0M
2023-04-28 38.30 38.70 37.62 38.70 0.0M
2023-04-27 37.92 38.50 37.92 38.40 0.0M
2023-04-26 39.44 39.44 37.92 37.92 0.0M
2023-04-25 39.74 40.18 38.48 39.10 0.0M
2023-04-24 40.08 40.18 39.44 39.98 0.0M
2023-04-21 40.42 40.80 39.40 39.40 0.0M
2023-04-20 41.10 41.10 40.72 41.10 0.0M
2023-04-19 41.94 42.06 41.24 41.70 0.0M
2023-04-18 42.86 42.86 42.08 42.08 0.0M
2023-04-17 42.88 43.40 42.64 43.30 0.0M
2023-04-14 41.72 43.16 41.72 42.88 0.0M
2023-04-13 42.14 42.66 42.08 42.54 0.0M
2023-04-12 42.30 42.92 42.00 42.62 0.0M
2023-04-11 41.60 43.00 40.72 43.00 0.0M
2023-04-06 41.42 41.70 39.78 39.86 0.0M
2023-04-05 42.24 42.24 41.20 41.70 0.0M
2023-04-04 42.76 42.76 41.26 41.96 0.0M
2023-04-03 42.86 43.14 42.16 42.68 0.0M
2023-03-31 41.87 42.25 41.50 42.11 0.0M
2023-03-30 41.94 42.31 41.31 41.31 0.0M
2023-03-29 40.09 42.27 40.09 41.52 0.0M
2023-03-28 40.17 40.35 39.89 40.29 0.0M
2023-03-27 39.90 39.93 39.45 39.93 0.0M
2023-03-24 39.27 39.82 38.48 39.51 0.0M
2023-03-23 41.04 41.04 39.27 39.78 0.0M
2023-03-22 42.30 42.30 40.75 40.75 0.0M
2023-03-21 40.77 42.59 40.63 42.36 0.0M
2023-03-20 40.37 41.03 39.65 40.77 0.0M
2023-03-17 41.98 42.05 40.33 40.33 0.0M
2023-03-16 42.00 42.25 41.50 42.18 0.0M
2023-03-15 43.72 43.72 41.11 42.19 0.0M
2023-03-14 44.10 45.64 43.56 43.56 0.0M
2023-03-13 45.46 45.72 44.00 44.00 0.0M
2023-03-10 48.57 49.17 45.98 45.98 0.0M
2023-03-09 50.69 50.84 49.28 49.28 0.0M
2023-03-08 51.57 51.62 51.09 51.32 0.0M
2023-03-07 51.88 52.81 51.13 51.41 0.0M
2023-03-06 53.50 53.71 52.40 52.65 0.0M
2023-03-03 53.66 53.71 53.04 53.59 0.0M
2023-03-02 50.93 53.52 50.09 53.52 0.0M
2023-03-01 50.12 50.51 49.32 50.51 0.0M
2023-02-28 49.83 50.43 49.24 50.11 0.0M
2023-02-27 48.12 50.13 48.12 49.38 0.0M
2023-02-24 48.74 48.74 47.59 47.99 0.0M
2023-02-23 47.25 48.84 46.18 48.52 0.0M
2023-02-22 45.72 47.01 45.72 46.88 0.0M
2023-02-21 45.02 46.08 43.97 46.08 0.0M
2023-02-20 45.97 46.82 45.63 45.63 0.0M
2023-02-17 47.08 47.08 46.07 46.36 0.0M
2023-02-16 45.56 47.62 44.87 47.31 0.0M
2023-02-15 45.61 46.45 45.61 45.77 0.0M
2023-02-14 46.01 46.11 46.01 46.11 0.0M
2023-02-13 48.18 48.18 46.51 46.78 0.0M
2023-02-10 46.49 47.97 46.49 47.97 0.0M
2023-02-09 46.33 46.47 45.98 45.98 0.0M
2023-02-08 45.99 46.33 45.99 46.21 0.0M
2023-02-07 46.95 46.95 46.09 46.36 0.0M
2023-02-06 46.85 46.92 46.27 46.27 0.0M
2023-02-03 45.91 46.74 45.87 46.74 0.0M
2023-02-02 44.54 46.38 44.54 46.26 0.0M
2023-02-01 45.68 45.68 44.46 45.06 0.0M
2023-01-31 44.77 45.01 44.77 45.01 0.0M
2023-01-30 44.77 45.76 44.37 44.42 0.0M
2023-01-27 44.50 45.26 44.50 44.91 0.0M
2023-01-26 43.43 44.86 43.43 44.86 0.0M
2023-01-25 43.75 44.05 43.52 43.77 0.0M
2023-01-24 43.77 43.82 43.06 43.82 0.0M
2023-01-23 44.24 44.26 43.10 44.01 0.0M
2023-01-20 43.32 43.64 41.78 43.64 0.0M
2023-01-19 43.28 43.28 42.17 42.92 0.0M
2023-01-18 42.90 44.54 42.90 43.97 0.0M
2023-01-17 42.76 44.10 42.52 43.67 0.0M
2023-01-16 42.20 42.88 42.14 42.77 0.0M
2023-01-13 42.86 42.99 41.38 42.49 0.0M
2023-01-12 41.88 42.98 41.28 42.84 0.0M
2023-01-11 41.58 41.91 40.79 41.51 0.0M
2023-01-10 44.13 44.13 41.83 41.83 0.0M
2023-01-09 43.52 44.34 42.81 44.34 0.0M
2023-01-06 42.18 43.93 42.18 43.74 0.0M
2023-01-05 40.05 41.68 40.05 41.68 0.0M
2023-01-04 39.69 40.18 39.42 40.18 0.0M
2023-01-03 41.91 41.91 40.14 40.23 0.0M
2023-01-02 41.28 41.49 41.28 41.49 0.0M