Medtronic

MDT
🏛️ germany →
81.56
Last Update: 2025-10-02
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 91.64 92.30 91.54 91.96 0.0M
2021-12-29 92.70 92.70 91.88 91.92 0.0M
2021-12-28 92.00 92.58 91.50 92.08 0.0M
2021-12-27 90.88 91.86 90.58 91.74 0.0M
2021-12-23 89.30 90.78 89.16 90.78 0.0M
2021-12-22 90.28 90.30 89.26 89.26 0.0M
2021-12-21 88.24 90.40 88.18 90.40 0.0M
2021-12-20 89.50 89.50 87.74 88.28 0.0M
2021-12-17 89.92 91.80 89.30 91.80 0.0M
2021-12-16 93.36 93.36 90.54 90.54 0.0M
2021-12-15 98.82 98.98 92.62 92.62 0.0M
2021-12-14 100.05 100.30 98.74 99.16 0.0M
2021-12-13 99.68 100.40 98.40 99.74 0.0M
2021-12-10 99.64 100.80 98.96 99.12 0.0M
2021-12-09 98.96 100.20 98.72 100.20 0.0M
2021-12-08 99.42 99.98 99.12 99.18 0.0M
2021-12-07 98.12 101.60 98.12 100.55 0.0M
2021-12-06 95.12 98.42 94.08 98.36 0.0M
2021-12-03 94.98 95.30 94.14 94.28 0.0M
2021-12-02 93.94 94.84 93.44 94.84 0.0M
2021-12-01 94.46 95.60 94.46 94.98 0.0M
2021-11-30 97.50 97.50 95.74 95.74 0.0M
2021-11-29 99.46 99.46 98.10 98.20 0.0M
2021-11-26 100.55 100.55 98.02 98.18 0.0M
2021-11-25 101.85 102.10 101.75 102.10 0.0M
2021-11-24 101.00 102.60 100.70 102.45 0.0M
2021-11-23 104.25 104.25 100.60 100.80 0.0M
2021-11-22 104.20 104.85 103.80 104.25 0.0M
2021-11-19 103.80 104.00 103.45 103.90 0.0M
2021-11-18 103.95 104.05 102.10 102.95 0.0M
2021-11-17 104.20 104.30 103.95 104.20 0.0M
2021-11-16 103.30 104.25 102.95 104.15 0.0M
2021-11-15 104.45 104.60 103.90 103.95 0.0M
2021-11-12 104.35 104.75 103.60 103.70 0.0M
2021-11-11 106.40 106.90 104.30 104.30 0.0M
2021-11-10 105.15 106.40 105.15 106.35 0.0M
2021-11-09 105.65 106.25 105.15 105.65 0.0M
2021-11-08 106.15 106.45 105.60 105.60 0.0M
2021-11-05 103.95 107.30 103.80 106.60 0.0M
2021-11-04 104.65 105.00 104.05 104.10 0.0M
2021-11-03 104.25 104.75 103.55 103.75 0.0M
2021-11-02 103.10 105.90 103.05 105.75 0.0M
2021-11-01 103.75 104.10 103.70 104.05 0.0M
2021-10-29 103.50 104.00 103.20 103.35 0.0M
2021-10-28 105.55 106.35 103.75 103.75 0.0M
2021-10-27 106.90 106.90 105.55 105.80 0.0M
2021-10-26 106.25 107.45 105.80 107.25 0.0M
2021-10-25 105.25 106.25 105.25 105.85 0.0M
2021-10-22 104.40 105.85 104.40 105.85 0.0M
2021-10-21 104.05 104.60 103.90 104.45 0.0M
2021-10-20 104.65 105.25 104.50 105.05 0.0M
2021-10-19 103.65 104.95 102.10 104.95 0.0M
2021-10-18 106.00 106.40 104.00 104.00 0.0M
2021-10-15 107.70 109.60 107.40 109.60 0.0M
2021-10-14 106.00 107.80 105.60 107.25 0.0M
2021-10-13 106.00 106.45 105.45 105.60 0.0M
2021-10-12 106.75 107.10 106.15 106.25 0.0M
2021-10-11 107.75 108.20 107.55 107.55 0.0M
2021-10-08 109.70 109.80 108.45 108.45 0.0M
2021-10-07 109.50 110.25 109.10 110.25 0.0M
2021-10-06 108.05 108.10 107.50 107.65 0.0M
2021-10-05 107.60 109.45 107.50 109.20 0.0M
2021-10-04 108.45 108.85 107.05 107.05 0.0M
2021-10-01 107.25 108.95 107.05 108.95 0.0M
2021-09-30 109.55 109.75 108.75 108.75 0.0M
2021-09-29 108.10 108.90 107.95 108.75 0.0M
2021-09-28 110.15 110.15 107.90 107.90 0.0M
2021-09-27 111.45 111.45 109.60 109.60 0.0M
2021-09-24 111.00 111.80 110.55 110.70 0.0M
2021-09-23 109.50 111.30 109.45 111.30 0.0M
2021-09-22 109.40 110.10 108.95 110.10 0.0M
2021-09-21 110.10 110.45 109.45 109.45 0.0M
2021-09-20 110.00 110.00 108.80 109.10 0.0M
2021-09-17 111.10 111.20 110.15 110.45 0.0M
2021-09-16 111.30 112.10 110.90 111.30 0.0M
2021-09-15 110.65 112.10 110.45 112.10 0.0M
2021-09-14 110.00 110.50 109.60 110.35 0.0M
2021-09-13 111.25 111.90 109.60 109.60 0.0M
2021-09-10 112.95 113.10 111.50 111.50 0.0M
2021-09-09 113.70 114.50 113.10 113.10 0.0M
2021-09-08 113.55 114.00 113.10 114.00 0.0M
2021-09-07 113.70 113.70 112.30 113.45 0.0M
2021-09-06 113.20 113.70 113.20 113.55 0.0M
2021-09-03 113.40 113.70 112.90 113.00 0.0M
2021-09-02 112.95 113.85 112.85 113.40 0.0M
2021-09-01 113.35 113.60 112.60 112.95 0.0M
2021-08-31 113.30 113.80 112.60 112.80 0.0M
2021-08-30 113.00 113.85 113.00 113.45 0.0M
2021-08-27 113.35 113.90 113.00 113.15 0.0M
2021-08-26 114.05 114.35 113.05 113.50 0.0M
2021-08-25 112.85 114.60 112.60 114.20 0.0M
2021-08-24 109.40 113.65 109.40 112.45 0.0M
2021-08-23 111.15 111.30 108.60 109.20 0.0M
2021-08-20 109.85 110.80 109.60 110.75 0.0M
2021-08-19 110.20 110.50 109.60 110.05 0.0M
2021-08-18 111.40 111.65 110.85 110.85 0.0M
2021-08-17 109.45 111.25 109.40 110.80 0.0M
2021-08-16 108.30 109.60 108.20 109.60 0.0M
2021-08-13 108.40 108.70 108.25 108.25 0.0M
2021-08-12 106.95 108.70 106.90 108.70 0.0M
2021-08-11 106.70 107.50 106.55 107.30 0.0M
2021-08-10 107.80 108.55 106.60 106.60 0.0M
2021-08-09 108.95 109.70 108.05 108.05 0.0M
2021-08-06 108.00 109.60 107.95 108.85 0.0M
2021-08-05 108.50 108.90 107.75 107.75 0.0M
2021-08-04 110.40 110.45 108.75 108.75 0.0M
2021-08-03 110.65 110.75 110.00 110.30 0.0M
2021-08-02 110.85 111.00 110.60 110.85 0.0M
2021-07-30 109.30 110.90 108.95 110.75 0.0M
2021-07-29 110.00 110.65 109.15 109.95 0.0M
2021-07-28 109.85 110.45 109.80 110.30 0.0M
2021-07-27 108.10 110.45 108.00 110.10 0.0M
2021-07-26 108.35 108.65 107.90 108.10 0.0M
2021-07-23 108.00 109.15 107.90 109.15 0.0M
2021-07-22 107.65 107.85 107.40 107.60 0.0M
2021-07-21 106.50 107.45 106.45 107.40 0.0M
2021-07-20 104.30 106.85 104.15 106.55 0.0M
2021-07-19 106.35 106.35 103.65 103.65 0.0M
2021-07-16 106.00 106.45 106.00 106.10 0.0M
2021-07-15 107.45 107.85 106.10 106.35 0.0M
2021-07-14 107.65 107.75 107.50 107.55 0.0M
2021-07-13 107.85 108.20 107.35 108.05 0.0M
2021-07-12 107.75 108.25 107.65 108.10 0.0M
2021-07-09 107.45 108.25 107.40 107.80 0.0M
2021-07-08 107.70 107.70 106.50 107.55 0.0M
2021-07-07 107.05 107.70 107.05 107.70 0.0M
2021-07-06 107.05 107.40 106.30 106.75 0.0M
2021-07-05 106.85 108.10 106.55 107.20 0.0M
2021-07-02 106.40 106.80 106.25 106.60 0.0M
2021-07-01 104.90 106.35 104.35 106.30 0.0M
2021-06-30 104.55 105.00 104.45 104.55 0.0M
2021-06-29 103.75 104.60 103.50 104.50 0.0M
2021-06-28 104.75 105.05 103.20 103.30 0.0M
2021-06-25 105.00 105.10 104.65 104.95 0.0M
2021-06-24 104.75 105.30 104.60 105.30 0.0M
2021-06-23 106.45 106.65 105.20 105.45 0.0M
2021-06-22 105.65 106.35 105.25 106.25 0.0M
2021-06-21 103.30 105.35 103.30 105.10 0.0M
2021-06-18 105.05 105.35 104.05 104.05 0.0M
2021-06-17 103.65 104.75 103.65 104.60 0.0M
2021-06-16 102.90 103.50 102.90 103.25 0.0M
2021-06-15 102.35 103.05 102.10 102.95 0.0M
2021-06-14 102.20 102.40 101.50 101.70 0.0M
2021-06-11 102.25 103.00 101.85 102.00 0.0M
2021-06-10 101.10 102.50 100.90 102.15 0.0M
2021-06-09 99.82 100.60 99.68 100.60 0.0M
2021-06-08 101.50 102.25 99.10 99.82 0.0M
2021-06-07 101.80 102.60 101.30 101.55 0.0M
2021-06-04 101.40 102.00 101.40 101.85 0.0M
2021-06-03 101.35 101.75 99.00 101.75 0.0M
2021-06-02 101.95 102.90 101.70 101.70 0.0M
2021-06-01 103.95 104.50 102.30 102.50 0.0M
2021-05-31 103.70 104.00 103.05 103.05 0.0M
2021-05-28 103.15 104.85 103.15 104.00 0.0M
2021-05-27 103.70 103.85 102.05 103.65 0.0M
2021-05-26 105.20 105.40 102.60 103.40 0.0M
2021-05-25 104.90 105.40 104.50 105.05 0.0M
2021-05-21 103.65 105.20 103.65 104.75 0.0M
2021-05-20 102.95 104.05 102.35 103.90 0.0M
2021-05-19 102.30 102.95 102.10 102.95 0.0M
2021-05-18 103.35 103.95 102.65 103.75 0.0M
2021-05-17 102.85 103.55 102.25 103.40 0.0M
2021-05-14 103.40 103.40 102.85 103.30 0.0M
2021-05-13 101.75 103.40 101.20 102.75 0.0M
2021-05-12 102.50 103.40 102.05 102.10 0.0M
2021-05-11 104.10 104.10 102.65 103.05 0.0M
2021-05-10 104.40 104.75 103.80 104.65 0.0M
2021-05-07 105.45 105.90 104.55 104.55 0.0M
2021-05-06 105.70 105.70 104.45 104.75 0.0M
2021-05-05 106.65 107.30 105.45 105.80 0.0M
2021-05-04 108.70 109.20 106.95 106.95 0.0M
2021-05-03 109.25 109.50 108.65 108.65 0.0M
2021-04-30 108.05 108.40 107.60 108.40 0.0M
2021-04-29 108.30 108.95 108.15 108.15 0.0M
2021-04-28 107.35 108.55 107.35 108.55 0.0M
2021-04-27 107.85 108.00 107.20 107.55 0.0M
2021-04-26 108.30 108.65 107.80 107.90 0.0M
2021-04-23 107.90 109.25 107.40 108.90 0.0M
2021-04-22 108.05 108.90 107.70 108.50 0.0M
2021-04-21 106.35 108.60 106.20 108.50 0.0M
2021-04-20 104.65 106.05 103.95 106.05 0.0M
2021-04-19 104.65 104.75 104.25 104.60 0.0M
2021-04-16 104.95 104.95 104.35 104.75 0.0M
2021-04-15 103.45 105.20 103.45 105.20 0.0M
2021-04-14 103.20 104.10 103.15 103.20 0.0M
2021-04-13 102.25 102.70 101.90 102.40 0.0M
2021-04-12 102.15 102.50 102.10 102.25 0.0M
2021-04-09 101.25 101.80 101.25 101.70 0.0M
2021-04-08 102.00 102.35 101.40 101.70 0.0M
2021-04-07 102.20 102.30 101.05 101.10 0.0M
2021-04-06 101.60 102.50 101.60 102.15 0.0M
2021-04-01 100.55 101.00 100.25 100.35 0.0M
2021-03-31 101.14 101.30 100.50 101.20 0.0M
2021-03-30 101.22 101.52 100.92 101.22 0.0M
2021-03-29 100.00 101.00 99.74 100.92 0.0M
2021-03-26 98.66 100.08 98.66 100.08 0.0M
2021-03-25 97.80 98.44 97.33 98.44 0.0M
2021-03-24 96.97 98.72 96.97 98.32 0.0M
2021-03-23 97.47 98.04 97.45 97.73 0.0M
2021-03-22 97.52 98.60 97.27 97.93 0.0M
2021-03-19 99.36 100.36 98.35 99.17 0.0M
2021-03-18 98.84 100.54 98.84 100.54 0.0M
2021-03-17 99.57 100.12 99.51 99.88 0.0M
2021-03-16 99.52 100.20 99.44 99.44 0.0M
2021-03-15 99.49 99.75 99.20 99.70 0.0M
2021-03-12 98.91 99.74 98.64 99.13 0.0M
2021-03-11 99.76 99.76 98.81 99.13 0.0M
2021-03-10 98.26 99.98 98.26 99.98 0.0M
2021-03-09 98.69 99.90 98.44 99.68 0.0M
2021-03-08 99.17 99.51 98.28 99.46 0.0M
2021-03-05 96.23 97.94 95.90 97.94 0.0M
2021-03-04 97.68 97.79 96.17 96.17 0.0M
2021-03-03 97.90 98.27 97.13 97.67 0.0M
2021-03-02 97.66 97.92 97.43 97.43 0.0M
2021-03-01 97.68 98.52 97.68 98.52 0.0M
2021-02-26 96.37 96.37 96.37 96.37 0.0M
2021-02-25 97.81 97.81 97.81 97.81 0.0M
2021-02-24 95.50 95.50 95.50 95.50 0.0M
2021-02-23 94.96 94.98 93.57 94.98 0.0M
2021-02-22 93.80 93.80 93.80 93.80 0.0M
2021-02-19 95.15 95.48 92.82 94.04 0.0M
2021-02-18 97.80 97.80 95.52 96.17 0.0M
2021-02-17 98.90 99.19 97.76 97.90 0.0M
2021-02-16 98.76 98.76 98.14 98.27 0.0M
2021-02-15 98.41 98.80 98.28 98.77 0.0M
2021-02-12 97.53 98.52 97.53 98.02 0.0M
2021-02-11 96.77 97.87 96.41 97.87 0.0M
2021-02-10 97.14 97.79 96.45 96.45 0.0M
2021-02-09 97.46 98.54 97.10 97.10 0.0M
2021-02-08 98.55 98.95 97.69 97.69 0.0M
2021-02-05 97.78 98.48 97.50 98.04 0.0M
2021-02-04 93.55 97.81 93.52 97.69 0.0M
2021-02-03 94.66 94.97 93.39 93.92 0.0M
2021-02-02 92.31 95.26 92.31 95.14 0.0M
2021-02-01 92.13 93.58 91.35 91.96 0.0M
2021-01-29 94.00 94.00 91.61 92.38 0.0M
2021-01-28 91.75 95.14 91.31 94.89 0.0M
2021-01-27 95.64 96.06 93.37 93.37 0.0M
2021-01-26 95.72 96.40 95.72 95.94 0.0M
2021-01-25 96.65 96.65 95.43 95.67 0.0M
2021-01-22 96.63 96.63 95.97 95.97 0.0M
2021-01-21 98.30 98.55 96.44 97.13 0.0M
2021-01-20 97.16 98.25 97.16 98.25 0.0M
2021-01-19 96.43 97.92 96.43 97.92 0.0M
2021-01-18 96.50 96.76 96.39 96.76 0.0M
2021-01-15 96.15 97.45 95.45 97.45 0.0M
2021-01-14 97.94 98.25 97.22 97.36 0.0M
2021-01-13 96.32 97.32 96.31 97.25 0.0M
2021-01-12 97.82 97.98 95.75 95.75 0.0M
2021-01-11 97.61 98.01 96.88 96.88 0.0M
2021-01-08 97.15 97.33 96.79 97.21 0.0M
2021-01-07 96.91 97.21 96.39 96.39 0.0M
2021-01-06 94.97 96.93 94.17 96.44 0.0M
2021-01-05 94.75 95.11 93.81 94.28 0.0M
2021-01-04 96.26 96.32 93.51 93.92 0.0M