Medtronic

MDT
🏛️ germany →
80.62
Last Update: 2025-10-01
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 72.70 72.70 72.35 72.35 0.0M
2022-12-29 71.67 72.90 71.63 72.69 0.0M
2022-12-28 72.87 73.04 71.71 71.92 0.0M
2022-12-27 72.91 73.19 72.29 72.73 0.0M
2022-12-23 72.61 72.78 72.40 72.52 0.0M
2022-12-22 72.51 72.64 71.81 71.83 0.0M
2022-12-21 72.48 73.09 71.93 72.31 0.0M
2022-12-20 71.73 72.02 71.28 72.02 0.0M
2022-12-19 72.22 72.48 71.93 71.93 0.0M
2022-12-16 72.92 72.92 71.31 71.79 0.0M
2022-12-15 73.58 73.88 72.69 72.69 0.0M
2022-12-14 75.28 75.96 73.32 73.32 0.0M
2022-12-13 75.40 75.80 75.10 75.10 0.0M
2022-12-12 74.93 74.99 74.38 74.99 0.0M
2022-12-09 73.46 74.36 73.34 74.36 0.0M
2022-12-08 73.00 73.79 73.00 73.26 0.0M
2022-12-07 73.42 73.53 72.62 72.62 0.0M
2022-12-06 74.97 75.01 73.20 73.20 0.0M
2022-12-05 75.22 75.32 74.52 75.21 0.0M
2022-12-02 75.02 75.52 74.96 75.18 0.0M
2022-12-01 75.17 75.43 75.11 75.38 0.0M
2022-11-30 73.74 74.71 73.63 74.71 0.0M
2022-11-29 73.49 73.89 73.43 73.89 0.0M
2022-11-28 76.13 76.13 73.21 73.66 0.0M
2022-11-25 76.24 76.26 75.83 75.88 0.0M
2022-11-24 75.62 76.50 75.62 76.26 0.0M
2022-11-23 75.19 76.17 74.39 75.70 0.0M
2022-11-22 80.06 80.07 75.12 75.52 0.0M
2022-11-21 79.24 80.91 78.73 80.42 0.0M
2022-11-18 76.93 78.83 76.83 78.83 0.0M
2022-11-17 78.89 79.02 76.98 76.98 0.0M
2022-11-16 80.21 80.27 78.59 78.97 0.0M
2022-11-15 80.30 80.55 79.52 80.55 0.0M
2022-11-14 80.45 80.99 80.16 80.71 0.0M
2022-11-11 80.40 80.40 79.40 80.12 0.0M
2022-11-10 79.50 80.47 79.18 79.92 0.0M
2022-11-09 79.45 80.77 79.43 79.78 0.0M
2022-11-08 80.58 81.62 79.65 79.65 0.0M
2022-11-07 84.94 85.59 84.62 85.09 0.0M
2022-11-04 85.94 86.37 84.05 84.72 0.0M
2022-11-03 87.02 87.96 85.79 85.81 0.0M
2022-11-02 88.64 88.91 86.95 86.95 0.0M
2022-11-01 88.01 88.77 87.51 88.54 0.0M
2022-10-31 86.94 88.11 86.73 87.98 0.0M
2022-10-28 85.39 87.40 85.11 87.05 0.0M
2022-10-27 85.06 86.01 84.25 86.01 0.0M
2022-10-26 84.29 85.89 83.99 84.62 0.0M
2022-10-25 84.88 84.90 84.15 84.75 0.0M
2022-10-24 84.25 86.43 83.95 85.13 0.0M
2022-10-21 84.14 84.38 83.49 84.38 0.0M
2022-10-20 85.74 85.74 84.12 84.12 0.0M
2022-10-19 85.95 85.95 84.16 84.89 0.0M
2022-10-18 84.90 85.72 84.46 84.92 0.0M
2022-10-17 84.03 84.90 83.76 84.06 0.0M
2022-10-14 85.64 85.87 83.74 83.74 0.0M
2022-10-13 82.72 85.70 82.54 85.70 0.0M
2022-10-12 84.56 84.63 83.22 83.22 0.0M
2022-10-11 83.98 84.22 83.38 84.22 0.0M
2022-10-10 84.29 85.01 84.16 84.48 0.0M
2022-10-07 85.94 86.12 84.64 84.66 0.0M
2022-10-06 85.84 86.12 85.04 86.01 0.0M
2022-10-05 84.28 86.13 84.10 86.13 0.0M
2022-10-04 84.56 84.84 84.12 84.29 0.0M
2022-10-03 82.61 84.06 82.38 83.69 0.0M
2022-09-30 83.54 84.94 82.84 82.84 0.0M
2022-09-29 84.92 84.92 83.59 83.64 0.0M
2022-09-28 84.26 84.88 83.63 84.86 0.0M
2022-09-27 84.19 85.02 84.03 84.21 0.0M
2022-09-26 85.29 85.29 84.15 84.51 0.0M
2022-09-23 84.83 84.83 84.15 84.44 0.0M
2022-09-22 86.27 86.27 84.67 85.24 0.0M
2022-09-21 88.82 89.75 88.55 88.62 0.0M
2022-09-20 89.43 89.59 88.09 88.23 0.0M
2022-09-19 89.80 90.16 88.29 88.94 0.0M
2022-09-16 90.20 90.24 89.56 90.14 0.0M
2022-09-15 90.75 91.41 89.77 90.75 0.0M
2022-09-14 90.32 90.83 89.59 90.15 0.0M
2022-09-13 90.84 90.97 90.18 90.89 0.0M
2022-09-12 89.11 91.06 87.97 91.06 0.0M
2022-09-09 87.33 89.53 86.90 89.53 0.0M
2022-09-08 87.04 87.96 86.37 87.56 0.0M
2022-09-07 86.65 86.93 86.47 86.91 0.0M
2022-09-06 86.94 88.19 86.94 87.16 0.0M
2022-09-05 87.79 87.81 86.91 87.29 0.0M
2022-09-02 88.35 88.80 87.76 87.83 0.0M
2022-09-01 87.22 88.15 86.47 88.15 0.0M
2022-08-31 87.30 88.45 87.00 87.59 0.0M
2022-08-30 88.97 89.31 86.94 86.94 0.0M
2022-08-29 89.55 89.62 88.71 89.07 0.0M
2022-08-26 92.17 92.17 89.91 89.91 0.0M
2022-08-25 89.30 91.90 89.17 91.90 0.0M
2022-08-24 90.49 90.49 89.05 89.67 0.0M
2022-08-23 93.99 94.00 89.49 90.84 0.0M
2022-08-22 94.56 94.56 93.49 93.49 0.0M
2022-08-19 94.08 94.55 93.44 94.55 0.0M
2022-08-18 93.07 94.17 92.74 94.17 0.0M
2022-08-17 93.58 93.58 92.76 92.99 0.0M
2022-08-16 93.66 94.04 93.28 93.73 0.0M
2022-08-15 91.75 93.81 91.73 93.70 0.0M
2022-08-12 91.15 92.18 91.02 92.16 0.0M
2022-08-11 91.58 91.58 91.02 91.07 0.0M
2022-08-10 90.86 91.40 90.78 91.40 0.0M
2022-08-09 91.74 92.03 91.00 91.00 0.0M
2022-08-08 91.49 92.19 91.42 91.83 0.0M
2022-08-05 91.13 91.60 90.79 91.60 0.0M
2022-08-04 92.20 92.26 90.87 90.87 0.0M
2022-08-03 91.73 92.33 91.29 92.22 0.0M
2022-08-02 90.25 91.69 89.86 91.66 0.0M
2022-08-01 90.04 90.61 89.65 90.61 0.0M
2022-07-29 91.46 91.59 90.50 90.66 0.0M
2022-07-28 90.89 92.20 90.69 91.74 0.0M
2022-07-27 91.08 91.63 90.55 91.29 0.0M
2022-07-26 88.35 90.83 88.21 90.51 0.0M
2022-07-25 88.69 89.14 88.24 88.49 0.0M
2022-07-22 88.25 89.13 87.85 88.53 0.0M
2022-07-21 87.36 88.32 87.02 88.25 0.0M
2022-07-20 88.42 88.43 87.10 87.81 0.0M
2022-07-19 86.59 88.13 86.10 88.13 0.0M
2022-07-18 88.49 88.66 86.46 86.46 0.0M
2022-07-15 87.24 88.16 87.19 88.07 0.0M
2022-07-14 87.37 87.48 86.50 87.24 0.0M
2022-07-13 88.29 88.34 86.53 87.36 0.0M
2022-07-12 88.13 89.40 87.78 88.17 0.0M
2022-07-11 87.67 88.28 87.52 88.28 0.0M
2022-07-08 87.66 88.65 87.48 88.19 0.0M
2022-07-07 87.90 88.22 86.88 87.44 0.0M
2022-07-06 87.39 88.39 87.19 87.83 0.0M
2022-07-05 87.31 88.29 87.01 87.67 0.0M
2022-07-04 87.07 87.14 85.54 86.81 0.0M
2022-07-01 84.84 86.35 84.84 86.35 0.0M
2022-06-30 85.75 86.25 84.91 86.25 0.0M
2022-06-29 84.91 85.96 84.76 85.96 0.0M
2022-06-28 85.50 86.78 85.21 85.21 0.0M
2022-06-27 85.17 85.71 85.10 85.71 0.0M
2022-06-24 84.51 85.34 84.18 85.34 0.0M
2022-06-23 83.61 84.86 83.35 83.94 0.0M
2022-06-22 83.49 84.40 83.15 84.14 0.0M
2022-06-21 84.49 84.50 83.68 83.68 0.0M
2022-06-20 83.85 84.38 83.74 84.20 0.0M
2022-06-17 83.27 84.40 83.19 84.40 0.0M
2022-06-16 85.25 85.25 82.64 82.64 0.0M
2022-06-15 84.67 86.18 83.94 85.72 0.0M
2022-06-14 87.14 87.14 86.01 86.01 0.0M
2022-06-13 87.49 87.49 86.53 86.87 0.0M
2022-06-10 87.61 88.69 87.14 88.69 0.0M
2022-06-09 89.26 90.28 88.86 89.16 0.0M
2022-06-08 89.87 90.05 89.30 89.83 0.0M
2022-06-07 89.00 89.34 89.00 89.32 0.0M
2022-06-06 89.30 89.92 89.30 89.56 0.0M
2022-06-03 91.53 91.53 90.32 90.32 0.0M
2022-06-02 91.63 91.81 91.45 91.48 0.0M
2022-06-01 93.76 93.76 90.64 91.33 0.0M
2022-05-31 91.91 93.19 91.30 92.82 0.0M
2022-05-30 92.27 93.19 91.84 92.48 0.0M
2022-05-27 92.39 92.99 90.11 90.11 0.0M
2022-05-26 98.53 98.56 93.08 93.73 0.0M
2022-05-25 98.59 98.93 97.94 98.00 0.0M
2022-05-24 96.87 97.57 95.59 96.87 0.0M
2022-05-23 97.39 97.49 95.98 96.93 0.0M
2022-05-20 97.46 97.99 95.27 95.27 0.0M
2022-05-19 98.28 98.28 96.23 96.43 0.0M
2022-05-18 100.66 100.82 99.70 100.08 0.0M
2022-05-17 99.61 100.72 99.00 100.28 0.0M
2022-05-16 98.10 99.02 98.05 98.79 0.0M
2022-05-13 97.77 98.73 97.32 98.41 0.0M
2022-05-12 95.42 97.17 94.70 96.65 0.0M
2022-05-11 94.99 96.60 94.59 95.95 0.0M
2022-05-10 94.50 95.05 94.50 94.78 0.0M
2022-05-09 97.44 97.53 95.34 95.34 0.0M
2022-05-06 99.14 99.14 97.63 97.93 0.0M
2022-05-05 99.62 99.62 98.48 99.03 0.0M
2022-05-04 97.95 98.31 97.45 98.30 0.0M
2022-05-03 98.08 98.19 97.18 97.78 0.0M
2022-05-02 99.44 99.67 98.92 99.03 0.0M
2022-04-29 101.60 101.60 99.75 100.02 0.0M
2022-04-28 101.66 102.54 100.38 101.54 0.0M
2022-04-27 100.74 101.98 100.74 101.98 0.0M
2022-04-26 101.90 102.00 101.18 101.18 0.0M
2022-04-25 99.23 100.88 99.23 100.82 0.0M
2022-04-22 103.92 104.74 100.66 100.66 0.0M
2022-04-21 104.30 104.74 103.50 104.54 0.0M
2022-04-20 101.68 104.16 101.40 104.00 0.0M
2022-04-19 100.24 102.94 99.21 101.96 0.0M
2022-04-14 101.10 101.76 100.60 101.06 0.0M
2022-04-13 102.42 102.46 100.80 101.04 0.0M
2022-04-12 101.94 102.72 101.80 102.42 0.0M
2022-04-11 102.60 102.98 102.32 102.58 0.0M
2022-04-08 103.24 103.90 103.00 103.90 0.0M
2022-04-07 101.92 102.78 101.78 102.78 0.0M
2022-04-06 101.32 102.02 100.00 102.02 0.0M
2022-04-05 100.86 101.80 100.28 101.72 0.0M
2022-04-04 101.46 102.08 101.16 101.16 0.0M
2022-04-01 100.20 101.50 100.10 101.02 0.0M
2022-03-31 100.45 101.15 100.10 101.15 0.0M
2022-03-30 101.00 101.00 99.88 100.20 0.0M
2022-03-29 100.05 100.55 98.86 100.20 0.0M
2022-03-28 99.48 99.74 98.44 98.44 0.0M
2022-03-25 96.48 98.00 96.00 97.64 0.0M
2022-03-24 96.22 96.68 96.10 96.48 0.0M
2022-03-23 98.44 98.92 96.40 96.60 0.0M
2022-03-22 98.52 99.20 98.52 98.72 0.0M
2022-03-21 98.36 99.66 98.20 98.20 0.0M
2022-03-18 98.52 98.90 97.94 98.86 0.0M
2022-03-17 96.96 98.12 96.08 98.02 0.0M
2022-03-16 96.28 96.80 95.82 96.56 0.0M
2022-03-15 93.50 95.68 93.00 95.54 0.0M
2022-03-14 95.70 95.70 93.72 93.72 0.0M
2022-03-11 95.06 96.26 94.82 96.22 0.0M
2022-03-10 93.24 94.22 92.00 94.22 0.0M
2022-03-09 96.16 96.88 94.50 94.50 0.0M
2022-03-08 97.26 97.98 96.28 97.04 0.0M
2022-03-07 98.58 99.14 96.66 97.90 0.0M
2022-03-04 97.20 98.76 96.52 98.76 0.0M
2022-03-03 95.86 97.84 95.02 97.82 0.0M
2022-03-02 93.08 95.80 93.02 95.80 0.0M
2022-03-01 93.98 93.98 92.86 92.86 0.0M
2022-02-28 93.76 93.76 92.34 92.88 0.0M
2022-02-25 91.52 91.76 90.82 91.76 0.0M
2022-02-24 89.00 91.58 89.00 91.18 0.0M
2022-02-23 91.66 91.88 91.06 91.06 0.0M
2022-02-22 84.30 91.98 83.98 91.98 0.0M
2022-02-21 89.02 89.30 86.48 86.48 0.0M
2022-02-18 89.86 89.86 88.60 88.60 0.0M
2022-02-17 90.40 90.40 89.94 89.98 0.0M
2022-02-16 91.20 91.40 89.52 89.52 0.0M
2022-02-15 90.10 91.38 90.10 91.24 0.0M
2022-02-14 90.68 90.72 89.82 90.72 0.0M
2022-02-11 91.62 92.50 91.24 91.38 0.0M
2022-02-10 92.70 93.18 91.74 91.74 0.0M
2022-02-09 91.38 92.74 91.38 92.74 0.0M
2022-02-08 89.32 90.92 89.20 90.92 0.0M
2022-02-07 89.84 90.02 89.48 89.64 0.0M
2022-02-04 89.56 89.56 88.34 89.14 0.0M
2022-02-03 91.24 91.28 89.78 89.78 0.0M
2022-02-02 91.80 92.14 90.22 90.38 0.0M
2022-02-01 91.86 92.18 91.28 91.52 0.0M
2022-01-31 92.40 92.46 91.18 91.70 0.0M
2022-01-28 92.80 92.90 91.16 91.48 0.0M
2022-01-27 92.08 94.06 91.88 92.94 0.0M
2022-01-26 91.98 93.84 91.16 93.28 0.0M
2022-01-25 91.34 91.70 90.36 91.70 0.0M
2022-01-24 93.62 93.62 89.52 89.52 0.0M
2022-01-21 93.52 93.78 92.74 93.48 0.0M
2022-01-20 95.24 95.76 94.80 95.58 0.0M
2022-01-19 94.14 95.48 93.88 95.48 0.0M
2022-01-18 95.06 95.06 94.30 94.58 0.0M
2022-01-17 94.92 95.40 94.18 95.40 0.0M
2022-01-14 95.02 95.12 94.14 94.30 0.0M
2022-01-13 94.90 96.14 94.42 96.14 0.0M
2022-01-12 94.86 95.18 94.50 95.12 0.0M
2022-01-11 92.92 94.56 92.80 94.56 0.0M
2022-01-10 93.00 93.18 91.78 92.28 0.0M
2022-01-07 92.94 93.08 91.10 93.08 0.0M
2022-01-06 93.38 93.86 93.24 93.24 0.0M
2022-01-05 93.82 95.64 93.72 94.60 0.0M
2022-01-04 93.90 94.84 93.18 94.30 0.0M
2022-01-03 91.90 93.80 91.28 93.80 0.0M