Mediobanca

MDBI
🏛️ germany →
17.26
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
2023-12-29 11.12 11.12 11.12 11.12 0.0M
2023-12-28 11.18 11.18 11.18 11.18 0.0M
2023-12-27 11.19 11.22 11.19 11.22 0.0M
2023-12-22 11.08 11.08 11.08 11.08 0.0M
2023-12-21 11.05 11.05 11.03 11.03 0.0M
2023-12-20 11.09 11.09 11.09 11.09 0.0M
2023-12-19 11.08 11.08 11.08 11.08 0.0M
2023-12-18 11.02 11.02 11.02 11.02 0.0M
2023-12-15 11.07 11.07 11.07 11.07 0.0M
2023-12-14 11.16 11.16 11.16 11.16 0.0M
2023-12-13 11.07 11.07 11.07 11.07 0.0M
2023-12-12 11.07 11.07 11.07 11.07 0.0M
2023-12-11 11.08 11.08 11.08 11.08 0.0M
2023-12-08 10.99 10.99 10.99 10.99 0.0M
2023-12-07 10.83 10.83 10.83 10.83 0.0M
2023-12-06 10.67 10.67 10.67 10.67 0.0M
2023-12-05 10.70 10.70 10.70 10.70 0.0M
2023-12-04 10.74 10.74 10.74 10.74 0.0M
2023-12-01 10.77 10.77 10.77 10.77 0.0M
2023-11-30 10.69 10.69 10.69 10.69 0.0M
2023-11-29 10.71 10.71 10.71 10.71 0.0M
2023-11-28 10.74 10.81 10.74 10.79 0.0M
2023-11-27 10.79 10.82 10.79 10.82 0.0M
2023-11-24 10.75 10.75 10.75 10.75 0.0M
2023-11-23 10.81 10.81 10.81 10.81 0.0M
2023-11-22 10.72 10.72 10.72 10.72 0.0M
2023-11-21 10.87 10.87 10.87 10.87 0.0M
2023-11-20 10.88 10.90 10.88 10.90 0.0M
2023-11-17 11.70 11.70 11.70 11.70 0.0M
2023-11-16 11.77 11.77 11.76 11.76 0.0M
2023-11-15 11.89 11.89 11.89 11.89 0.0M
2023-11-14 11.64 11.98 11.64 11.98 0.0M
2023-11-13 11.46 11.46 11.46 11.46 0.0M
2023-11-10 11.39 11.58 11.39 11.55 0.0M
2023-11-09 11.42 11.42 11.42 11.42 0.0M
2023-11-08 11.41 11.41 11.41 11.41 0.0M
2023-11-07 11.43 11.43 11.43 11.43 0.0M
2023-11-06 11.44 11.44 11.44 11.44 0.0M
2023-11-03 11.41 11.41 11.41 11.41 0.0M
2023-11-02 11.36 11.36 11.36 11.36 0.0M
2023-11-01 11.31 11.31 11.31 11.31 0.0M
2023-10-31 11.04 11.04 11.04 11.04 0.0M
2023-10-30 10.64 10.64 10.64 10.64 0.0M
2023-10-27 10.94 10.94 10.94 10.94 0.0M
2023-10-26 10.82 10.82 10.82 10.82 0.0M
2023-10-25 10.93 10.93 10.93 10.93 0.0M
2023-10-24 11.12 11.12 11.12 11.12 0.0M
2023-10-23 11.04 11.04 11.04 11.04 0.0M
2023-10-20 11.09 11.09 11.09 11.09 0.0M
2023-10-19 11.20 11.20 11.20 11.20 0.0M
2023-10-18 11.80 11.80 11.73 11.73 0.0M
2023-10-17 12.06 12.06 12.06 12.06 0.0M
2023-10-16 12.04 12.04 12.04 12.04 0.0M
2023-10-13 12.13 12.13 12.13 12.13 0.0M
2023-10-12 12.18 12.18 12.18 12.18 0.0M
2023-10-11 12.05 12.05 12.05 12.05 0.0M
2023-10-10 12.11 12.11 12.11 12.11 0.0M
2023-10-09 12.05 12.05 12.05 12.05 0.0M
2023-10-06 12.11 12.11 12.11 12.11 0.0M
2023-10-05 12.25 12.25 12.25 12.25 0.0M
2023-10-04 12.21 12.21 12.21 12.21 0.0M
2023-10-03 12.22 12.22 12.22 12.22 0.0M
2023-10-02 12.43 12.43 12.43 12.43 0.0M
2023-09-29 12.42 12.42 12.42 12.42 0.0M
2023-09-28 12.39 12.39 12.39 12.39 0.0M
2023-09-27 12.37 12.37 12.37 12.37 0.0M
2023-09-26 11.99 11.99 11.99 11.99 0.0M
2023-09-25 11.96 11.96 11.96 11.96 0.0M
2023-09-22 12.06 12.06 12.06 12.06 0.0M
2023-09-21 12.10 12.10 12.10 12.10 0.0M
2023-09-20 12.12 12.12 12.12 12.12 0.0M
2023-09-19 11.93 11.93 11.93 11.93 0.0M
2023-09-18 11.97 11.97 11.97 11.97 0.0M
2023-09-15 12.01 12.01 12.01 12.01 0.0M
2023-09-14 11.98 11.98 11.98 11.98 0.0M
2023-09-13 11.89 11.89 11.89 11.89 0.0M
2023-09-12 11.99 11.99 11.99 11.99 0.0M
2023-09-11 11.89 11.89 11.89 11.89 0.0M
2023-09-08 12.02 12.02 12.02 12.02 0.0M
2023-09-07 11.82 11.82 11.82 11.82 0.0M
2023-09-06 11.93 11.93 11.93 11.93 0.0M
2023-09-05 11.97 11.97 11.97 11.97 0.0M
2023-09-04 12.06 12.06 12.06 12.06 0.0M
2023-09-01 12.03 12.03 12.03 12.03 0.0M
2023-08-31 12.11 12.11 12.11 12.11 0.0M
2023-08-30 12.05 12.05 12.05 12.05 0.0M
2023-08-29 11.91 11.91 11.91 11.91 0.0M
2023-08-28 11.84 11.84 11.84 11.84 0.0M
2023-08-25 11.80 11.80 11.80 11.80 0.0M
2023-08-24 11.87 11.87 11.87 11.87 0.0M
2023-08-23 11.83 11.83 11.83 11.83 0.0M
2023-08-22 11.67 11.67 11.67 11.67 0.0M
2023-08-21 11.58 11.58 11.58 11.58 0.0M
2023-08-18 11.59 11.59 11.59 11.59 0.0M
2023-08-17 11.66 11.66 11.66 11.66 0.0M
2023-08-16 11.61 11.61 11.61 11.61 0.0M
2023-08-15 11.79 11.79 11.79 11.79 0.0M
2023-08-14 11.64 11.64 11.64 11.64 0.0M
2023-08-11 11.68 11.68 11.68 11.68 0.0M
2023-08-10 11.70 11.70 11.70 11.70 0.0M
2023-08-09 11.61 11.71 11.61 11.71 0.0M
2023-08-08 11.61 11.61 11.42 11.42 0.0M
2023-08-07 11.77 11.77 11.77 11.77 0.0M
2023-08-04 11.85 11.85 11.84 11.84 0.0M
2023-08-03 11.78 11.78 11.78 11.78 0.0M
2023-08-02 11.89 11.89 11.89 11.89 0.0M
2023-08-01 12.08 12.08 12.08 12.08 0.0M
2023-07-31 12.03 12.03 12.03 12.03 0.0M
2023-07-28 11.84 11.84 11.84 11.84 0.0M
2023-07-27 11.40 11.90 11.40 11.85 0.0M
2023-07-26 11.46 11.50 11.46 11.50 0.0M
2023-07-25 11.49 11.49 11.49 11.49 0.0M
2023-07-24 11.37 11.37 11.37 11.37 0.0M
2023-07-21 11.41 11.41 11.41 11.41 0.0M
2023-07-20 11.39 11.39 11.39 11.39 0.0M
2023-07-19 11.50 11.50 11.50 11.50 0.0M
2023-07-18 11.29 11.29 11.29 11.29 0.0M
2023-07-17 11.16 11.16 11.16 11.16 0.0M
2023-07-14 11.21 11.21 11.21 11.21 0.0M
2023-07-13 11.16 11.16 11.16 11.16 0.0M
2023-07-12 11.03 11.03 11.03 11.03 0.0M
2023-07-11 11.01 11.01 11.01 11.01 0.0M
2023-07-10 10.91 10.91 10.91 10.91 0.0M
2023-07-07 10.80 10.80 10.80 10.80 0.0M
2023-07-06 10.93 10.93 10.93 10.93 0.0M
2023-07-05 11.07 11.07 11.07 11.07 0.0M
2023-07-04 11.09 11.09 11.09 11.09 0.0M
2023-07-03 10.94 10.94 10.94 10.94 0.0M
2023-06-30 10.87 10.87 10.87 10.87 0.0M
2023-06-29 10.76 10.76 10.76 10.76 0.0M
2023-06-28 10.80 10.80 10.80 10.80 0.0M
2023-06-27 10.74 10.74 10.74 10.74 0.0M
2023-06-26 10.76 10.76 10.76 10.76 0.0M
2023-06-23 10.81 10.81 10.81 10.81 0.0M
2023-06-22 11.01 11.01 11.01 11.01 0.0M
2023-06-21 11.07 11.07 11.07 11.07 0.0M
2023-06-20 11.15 11.15 11.15 11.15 0.0M
2023-06-19 11.14 11.14 11.14 11.14 0.0M
2023-06-16 11.17 11.17 11.17 11.17 0.0M
2023-06-15 11.22 11.22 11.22 11.22 0.0M
2023-06-14 11.13 11.13 11.13 11.13 0.0M
2023-06-13 11.10 11.10 11.10 11.10 0.0M
2023-06-12 10.96 10.96 10.96 10.96 0.0M
2023-06-09 10.90 10.90 10.90 10.90 0.0M
2023-06-08 10.60 10.60 10.60 10.60 0.0M
2023-06-07 10.67 10.67 10.62 10.62 0.0M
2023-06-06 10.54 10.54 10.54 10.54 0.0M
2023-06-05 10.67 10.67 10.67 10.67 0.0M
2023-06-02 10.65 10.65 10.65 10.65 0.0M
2023-06-01 10.48 10.48 10.48 10.48 0.0M
2023-05-31 10.24 10.24 10.24 10.24 0.0M
2023-05-30 10.33 10.33 10.33 10.33 0.0M
2023-05-29 10.45 10.45 10.45 10.45 0.0M
2023-05-26 10.38 10.38 10.38 10.38 0.0M
2023-05-25 10.34 10.34 10.34 10.34 0.0M
2023-05-24 10.13 10.41 10.13 10.41 0.0M
2023-05-23 10.16 10.16 10.16 10.16 0.0M
2023-05-22 10.01 10.01 10.01 10.01 0.0M
2023-05-19 9.94 9.94 9.94 9.94 0.0M
2023-05-18 9.88 9.88 9.88 9.88 0.0M
2023-05-17 9.78 9.78 9.78 9.78 0.0M
2023-05-16 9.70 9.70 9.70 9.70 0.0M
2023-05-15 9.68 9.68 9.68 9.68 0.0M
2023-05-12 9.64 9.64 9.64 9.64 0.0M
2023-05-11 9.95 9.95 9.95 9.95 0.0M
2023-05-10 9.91 9.91 9.91 9.91 0.0M
2023-05-09 9.97 9.97 9.97 9.97 0.0M
2023-05-08 9.95 10.03 9.95 10.03 0.0M
2023-05-05 9.65 9.65 9.65 9.65 0.0M
2023-05-04 9.72 9.72 9.72 9.72 0.0M
2023-05-03 9.44 9.44 9.44 9.44 0.0M
2023-05-02 9.71 9.71 9.71 9.71 0.0M
2023-04-28 9.87 9.87 9.87 9.87 0.0M
2023-04-27 9.70 9.70 9.70 9.70 0.0M
2023-04-26 9.67 9.67 9.67 9.67 0.0M
2023-04-25 9.74 9.74 9.74 9.74 0.0M
2023-04-24 9.74 9.74 9.74 9.74 0.0M
2023-04-21 9.69 9.69 9.69 9.69 0.0M
2023-04-20 9.75 9.75 9.75 9.75 0.0M
2023-04-19 9.72 9.72 9.72 9.72 0.0M
2023-04-18 9.55 9.55 9.55 9.55 0.0M
2023-04-17 9.61 9.61 9.61 9.61 0.0M
2023-04-14 9.42 9.42 9.42 9.42 0.0M
2023-04-13 9.45 9.45 9.45 9.45 0.0M
2023-04-12 9.42 9.42 9.42 9.42 0.0M
2023-04-11 9.40 9.40 9.40 9.40 0.0M
2023-04-06 9.21 9.42 9.21 9.42 0.0M
2023-04-05 9.26 9.26 9.26 9.26 0.0M
2023-04-04 9.30 9.30 9.30 9.30 0.0M
2023-04-03 9.23 9.23 9.23 9.23 0.0M
2023-03-31 9.23 9.23 9.23 9.23 0.0M
2023-03-30 9.23 9.23 9.23 9.23 0.0M
2023-03-29 9.07 9.07 9.07 9.07 0.0M
2023-03-28 8.98 8.98 8.98 8.98 0.0M
2023-03-27 9.06 9.06 9.06 9.06 0.0M
2023-03-24 9.00 9.00 9.00 9.00 0.0M
2023-03-23 9.14 9.14 9.14 9.14 0.0M
2023-03-22 9.27 9.27 9.27 9.27 0.0M
2023-03-21 9.01 9.01 9.01 9.01 0.0M
2023-03-20 8.68 8.71 8.68 8.71 0.0M
2023-03-17 9.05 9.05 9.05 9.05 0.0M
2023-03-16 9.16 9.16 9.16 9.16 0.0M
2023-03-15 9.49 9.49 9.49 9.49 0.0M
2023-03-14 9.29 9.29 9.29 9.29 0.0M
2023-03-13 9.69 9.69 9.69 9.69 0.0M
2023-03-10 9.81 9.81 9.81 9.81 0.0M
2023-03-09 10.09 10.09 10.09 10.09 0.0M
2023-03-08 10.04 10.04 10.04 10.04 0.0M
2023-03-07 10.14 10.14 10.14 10.14 0.0M
2023-03-06 10.06 10.24 10.06 10.24 0.0M
2023-03-03 9.98 9.98 9.98 9.98 0.0M
2023-03-02 9.92 9.92 9.92 9.92 0.0M
2023-03-01 10.09 10.09 10.09 10.09 0.0M
2023-02-28 9.99 9.99 9.99 9.99 0.0M
2023-02-27 9.86 9.86 9.86 9.86 0.0M
2023-02-24 10.04 10.04 10.04 10.04 0.0M
2023-02-23 10.00 10.00 10.00 10.00 0.0M
2023-02-22 10.04 10.04 10.04 10.04 0.0M
2023-02-21 9.99 9.99 9.99 9.99 0.0M
2023-02-20 10.26 10.26 10.26 10.26 0.0M
2023-02-17 10.17 10.17 10.17 10.17 0.0M
2023-02-16 10.27 10.27 10.27 10.27 0.0M
2023-02-15 10.42 10.42 10.42 10.42 0.0M
2023-02-14 10.34 10.34 10.34 10.34 0.0M
2023-02-13 10.18 10.18 10.18 10.18 0.0M
2023-02-10 10.28 10.28 10.28 10.28 0.0M
2023-02-09 10.19 10.19 10.19 10.19 0.0M
2023-02-08 10.21 10.21 10.21 10.21 0.0M
2023-02-07 10.13 10.13 10.13 10.13 0.0M
2023-02-06 9.90 9.90 9.90 9.90 0.0M
2023-02-03 9.93 9.93 9.93 9.93 0.0M
2023-02-02 10.00 10.00 10.00 10.00 0.0M
2023-02-01 9.83 9.83 9.83 9.83 0.0M
2023-01-31 9.89 9.89 9.89 9.89 0.0M
2023-01-30 9.82 9.82 9.82 9.82 0.0M
2023-01-27 9.85 9.85 9.85 9.85 0.0M
2023-01-26 9.77 9.77 9.77 9.77 0.0M
2023-01-25 9.64 9.64 9.64 9.64 0.0M
2023-01-24 9.63 9.63 9.63 9.63 0.0M
2023-01-23 9.59 9.59 9.59 9.59 0.0M
2023-01-20 9.46 9.46 9.46 9.46 0.0M
2023-01-19 9.47 9.47 9.47 9.47 0.0M
2023-01-18 9.66 9.66 9.66 9.66 0.0M
2023-01-17 9.59 9.59 9.59 9.59 0.0M
2023-01-16 9.65 9.65 9.65 9.65 0.0M
2023-01-13 9.66 9.66 9.66 9.66 0.0M
2023-01-12 9.55 9.55 9.55 9.55 0.0M
2023-01-11 9.41 9.41 9.41 9.41 0.0M
2023-01-10 9.25 9.25 9.25 9.25 0.0M
2023-01-09 9.24 9.24 9.24 9.24 0.0M
2023-01-06 9.26 9.26 9.26 9.26 0.0M
2023-01-05 9.21 9.21 9.21 9.21 0.0M
2023-01-04 9.08 9.08 9.08 9.08 0.0M
2023-01-03 8.96 8.96 8.96 8.96 0.0M
2023-01-02 8.92 8.92 8.92 8.92 0.0M