Banca Mediolanum

BMED
🏛️ germany →
16.67
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 8.15 8.15 8.15 8.15 0.0M
2023-12-28 8.15 8.15 8.15 8.15 0.0M
2023-12-27 8.15 8.27 8.15 8.27 0.0M
2023-12-22 8.15 8.15 8.15 8.15 0.0M
2023-12-21 8.15 8.15 8.15 8.15 0.0M
2023-12-20 8.15 8.27 8.15 8.27 0.0M
2023-12-19 8.15 8.33 8.15 8.33 0.0M
2023-12-18 8.15 8.75 8.15 8.75 0.0M
2023-12-15 8.15 8.37 8.15 8.37 0.0M
2023-12-14 8.12 8.12 8.12 8.12 0.0M
2023-12-13 8.15 8.26 8.15 8.26 0.0M
2023-12-12 8.08 8.08 8.08 8.08 0.0M
2023-12-11 7.98 8.05 7.98 8.05 0.0M
2023-12-08 7.93 8.03 7.93 8.03 0.0M
2023-12-07 7.96 8.03 7.96 8.03 0.0M
2023-12-06 8.04 8.04 8.01 8.01 0.0M
2023-12-05 7.91 8.00 7.91 8.00 0.0M
2023-12-04 7.92 7.92 7.92 7.92 0.0M
2023-12-01 7.87 8.44 7.87 8.02 0.0M
2023-11-30 7.84 7.92 7.84 7.92 0.0M
2023-11-29 7.82 7.82 7.82 7.82 0.0M
2023-11-28 7.79 7.79 7.79 7.79 0.0M
2023-11-27 7.89 8.00 7.89 7.97 0.0M
2023-11-24 7.84 7.95 7.84 7.95 0.0M
2023-11-23 7.88 7.96 7.88 7.96 0.0M
2023-11-22 7.92 8.01 7.92 8.01 0.0M
2023-11-21 7.95 8.08 7.95 8.08 0.0M
2023-11-20 8.12 8.12 8.12 8.12 0.0M
2023-11-17 8.09 8.09 8.09 8.09 0.0M
2023-11-16 8.15 8.23 8.15 8.22 0.0M
2023-11-15 8.15 8.34 8.15 8.33 0.0M
2023-11-14 8.21 8.27 8.21 8.27 0.0M
2023-11-13 7.88 8.12 7.88 8.12 0.0M
2023-11-10 7.90 8.06 7.90 8.06 0.0M
2023-11-09 7.71 7.93 7.71 7.93 0.0M
2023-11-08 7.69 7.77 7.69 7.77 0.0M
2023-11-07 7.66 7.76 7.66 7.76 0.0M
2023-11-06 7.75 7.75 7.75 7.75 0.0M
2023-11-03 7.60 7.81 7.60 7.81 0.0M
2023-11-02 7.44 8.10 7.44 8.10 0.0M
2023-11-01 7.40 7.40 7.40 7.40 0.0M
2023-10-31 7.34 7.49 7.34 7.49 0.0M
2023-10-30 7.43 7.48 7.43 7.48 0.0M
2023-10-27 7.43 7.45 7.43 7.45 0.0M
2023-10-26 7.29 7.80 7.29 7.80 0.0M
2023-10-25 7.36 7.36 7.36 7.36 0.0M
2023-10-24 7.51 7.51 7.51 7.51 0.0M
2023-10-23 7.56 7.56 7.51 7.51 0.0M
2023-10-20 7.50 7.53 7.50 7.53 0.0M
2023-10-19 7.57 7.62 7.57 7.62 0.0M
2023-10-18 7.63 7.63 7.63 7.63 0.0M
2023-10-17 7.64 7.64 7.64 7.64 0.0M
2023-10-16 7.61 7.61 7.61 7.61 0.0M
2023-10-13 7.75 7.75 7.75 7.75 0.0M
2023-10-12 7.74 7.74 7.74 7.74 0.0M
2023-10-11 7.73 7.73 7.73 7.73 0.0M
2023-10-10 7.62 7.62 7.62 7.62 0.0M
2023-10-09 7.76 7.76 7.76 7.76 0.0M
2023-10-06 7.86 7.89 7.86 7.89 0.0M
2023-10-05 7.66 7.81 7.66 7.81 0.0M
2023-10-04 7.70 7.79 7.70 7.79 0.0M
2023-10-03 7.81 7.85 7.81 7.85 0.0M
2023-10-02 7.80 7.80 7.80 7.80 0.0M
2023-09-29 7.97 8.00 7.97 8.00 0.0M
2023-09-28 7.88 7.95 7.88 7.93 0.0M
2023-09-27 7.98 8.01 7.96 7.96 0.0M
2023-09-26 7.94 7.94 7.93 7.93 0.0M
2023-09-25 8.12 8.12 8.04 8.04 0.0M
2023-09-22 7.94 8.03 7.94 8.03 0.0M
2023-09-21 8.12 8.12 8.04 8.04 0.0M
2023-09-20 8.02 8.21 8.02 8.21 0.0M
2023-09-19 8.10 8.14 8.10 8.14 0.0M
2023-09-18 8.15 8.15 8.15 8.15 0.0M
2023-09-15 8.15 8.15 8.15 8.15 0.0M
2023-09-14 8.09 8.09 8.09 8.09 0.0M
2023-09-13 8.14 8.14 8.14 8.14 0.0M
2023-09-12 8.10 8.18 8.10 8.17 0.0M
2023-09-11 8.00 8.00 8.00 8.00 0.0M
2023-09-08 7.93 8.03 7.93 8.03 0.0M
2023-09-07 7.96 8.06 7.96 8.06 0.0M
2023-09-06 8.14 8.14 8.07 8.07 0.0M
2023-09-05 8.14 8.14 8.14 8.14 0.0M
2023-09-04 8.11 8.74 8.11 8.74 0.0M
2023-09-01 8.14 8.29 8.14 8.24 0.0M
2023-08-31 8.19 8.19 8.19 8.19 0.0M
2023-08-30 8.07 8.25 8.07 8.25 0.0M
2023-08-29 8.02 8.13 8.02 8.13 0.0M
2023-08-28 7.91 8.08 7.91 8.07 0.0M
2023-08-25 7.83 8.03 7.83 8.03 0.0M
2023-08-24 7.84 8.00 7.84 7.98 0.0M
2023-08-23 7.86 7.95 7.86 7.93 0.0M
2023-08-22 7.80 7.80 7.80 7.80 0.0M
2023-08-21 7.78 7.78 7.78 7.78 0.0M
2023-08-18 7.86 7.86 7.83 7.83 0.0M
2023-08-17 7.96 8.03 7.96 8.02 0.0M
2023-08-16 8.08 8.27 8.08 8.09 0.0M
2023-08-15 8.05 8.05 8.05 8.05 0.0M
2023-08-14 7.93 8.13 7.93 8.13 0.0M
2023-08-11 8.00 8.00 8.00 8.00 0.0M
2023-08-10 7.82 8.02 7.82 8.01 0.0M
2023-08-09 8.00 8.43 7.92 8.43 0.0M
2023-08-08 8.11 8.11 8.11 8.11 0.0M
2023-08-07 8.13 8.22 8.13 8.22 0.0M
2023-08-04 8.13 8.13 8.13 8.13 0.0M
2023-08-03 8.14 8.24 8.14 8.24 0.0M
2023-08-02 8.21 8.21 8.21 8.21 0.0M
2023-08-01 8.54 8.54 8.54 8.54 0.0M
2023-07-31 8.56 8.56 8.56 8.56 0.0M
2023-07-28 8.44 8.44 8.44 8.44 0.0M
2023-07-27 8.40 8.40 8.40 8.40 0.0M
2023-07-26 8.38 8.68 8.38 8.68 0.0M
2023-07-25 8.34 8.34 8.34 8.34 0.0M
2023-07-24 8.34 8.34 8.34 8.34 0.0M
2023-07-21 8.30 8.47 8.30 8.47 0.0M
2023-07-20 8.29 8.42 8.29 8.42 0.0M
2023-07-19 8.25 8.39 8.25 8.39 0.0M
2023-07-18 8.06 8.29 8.06 8.29 0.0M
2023-07-17 8.04 8.04 8.04 8.04 0.0M
2023-07-14 8.04 8.26 8.04 8.26 0.0M
2023-07-13 7.96 8.16 7.96 8.16 0.0M
2023-07-12 7.82 8.38 7.82 8.38 0.0M
2023-07-11 7.90 7.93 7.90 7.93 0.0M
2023-07-10 7.70 7.86 7.70 7.86 0.0M
2023-07-07 7.69 7.76 7.69 7.76 0.0M
2023-07-06 7.78 7.78 7.73 7.73 0.0M
2023-07-05 7.85 7.93 7.85 7.93 0.0M
2023-07-04 8.11 8.11 8.06 8.06 0.0M
2023-07-03 7.98 8.10 7.98 8.10 0.0M
2023-06-30 7.92 8.10 7.92 8.10 0.0M
2023-06-29 7.85 7.98 7.85 7.98 0.0M
2023-06-28 7.83 7.83 7.83 7.83 0.0M
2023-06-27 7.89 7.89 7.86 7.86 0.0M
2023-06-26 7.87 7.87 7.85 7.85 0.0M
2023-06-23 8.70 8.70 8.40 8.40 0.0M
2023-06-22 8.04 8.46 8.04 8.46 0.0M
2023-06-21 8.11 8.18 8.11 8.18 0.0M
2023-06-20 8.07 8.17 8.07 8.17 0.0M
2023-06-19 8.06 8.16 8.06 8.16 0.0M
2023-06-16 8.04 8.04 8.04 8.04 0.0M
2023-06-15 8.00 8.11 8.00 8.11 0.0M
2023-06-14 7.96 8.14 7.96 8.14 0.0M
2023-06-13 8.01 8.01 8.01 8.01 0.0M
2023-06-12 7.88 7.95 7.88 7.95 0.0M
2023-06-09 7.88 7.99 7.88 7.99 0.0M
2023-06-08 7.90 7.98 7.90 7.98 0.0M
2023-06-07 7.87 7.98 7.87 7.98 0.0M
2023-06-06 7.85 7.85 7.85 7.85 0.0M
2023-06-05 7.92 7.99 7.92 7.99 0.0M
2023-06-02 7.71 7.93 7.71 7.93 0.0M
2023-06-01 7.57 7.82 7.57 7.82 0.0M
2023-05-31 7.64 7.72 7.64 7.72 0.0M
2023-05-30 7.73 7.73 7.73 7.73 0.0M
2023-05-29 7.73 7.89 7.73 7.89 0.0M
2023-05-26 7.55 7.55 7.55 7.55 0.0M
2023-05-25 7.59 7.65 7.59 7.65 0.0M
2023-05-24 7.82 7.82 7.82 7.82 0.0M
2023-05-23 7.87 7.87 7.87 7.87 0.0M
2023-05-22 7.84 8.03 7.84 8.03 0.0M
2023-05-19 7.64 7.95 7.64 7.95 0.0M
2023-05-18 7.65 7.76 7.65 7.76 0.0M
2023-05-17 7.60 7.73 7.60 7.73 0.0M
2023-05-16 7.60 7.60 7.60 7.60 0.0M
2023-05-15 7.66 7.66 7.66 7.66 0.0M
2023-05-12 7.54 7.72 7.54 7.72 0.0M
2023-05-11 7.67 7.67 7.67 7.67 0.0M
2023-05-10 7.85 7.91 7.85 7.91 0.0M
2023-05-09 7.85 7.88 7.83 7.84 0.0M
2023-05-08 7.85 7.93 7.85 7.93 0.0M
2023-05-05 7.75 7.86 7.75 7.86 0.0M
2023-05-04 7.77 7.78 7.77 7.77 0.0M
2023-05-03 7.53 7.53 7.53 7.53 0.0M
2023-05-02 7.78 7.78 7.75 7.75 0.0M
2023-04-28 7.85 7.95 7.85 7.88 0.0M
2023-04-27 7.80 8.07 7.80 8.03 0.0M
2023-04-26 7.85 8.03 7.85 7.95 0.0M
2023-04-25 8.11 8.11 8.03 8.03 0.0M
2023-04-24 8.20 8.21 8.13 8.19 0.0M
2023-04-21 8.13 8.76 8.13 8.76 0.0M
2023-04-20 8.25 8.36 8.25 8.36 0.0M
2023-04-19 8.49 8.49 8.44 8.44 0.0M
2023-04-18 8.38 8.52 8.38 8.52 0.0M
2023-04-17 8.47 8.54 8.44 8.44 0.0M
2023-04-14 8.38 8.47 8.36 8.47 0.0M
2023-04-13 8.36 8.36 8.33 8.33 0.0M
2023-04-12 8.35 8.38 8.35 8.36 0.0M
2023-04-11 8.28 8.31 8.28 8.31 0.0M
2023-04-06 8.15 8.23 8.15 8.23 0.0M
2023-04-05 8.24 8.24 8.16 8.16 0.0M
2023-04-04 8.30 8.30 8.30 8.30 0.0M
2023-04-03 8.20 8.43 8.20 8.43 0.0M
2023-03-31 8.20 8.20 8.17 8.17 0.0M
2023-03-30 8.09 8.15 8.09 8.15 0.0M
2023-03-29 7.89 7.92 7.89 7.92 0.0M
2023-03-28 8.00 8.00 8.00 8.00 0.0M
2023-03-27 7.90 8.03 7.90 7.99 0.0M
2023-03-24 7.90 7.90 7.77 7.85 0.0M
2023-03-23 8.13 8.13 7.98 8.03 0.0M
2023-03-22 8.28 8.28 8.11 8.11 0.0M
2023-03-21 8.00 8.25 8.00 8.25 0.0M
2023-03-20 7.70 7.70 7.70 7.70 0.0M
2023-03-17 7.97 8.11 7.69 7.69 0.0M
2023-03-16 7.89 8.52 7.89 8.52 0.0M
2023-03-15 8.32 8.32 7.91 7.91 0.0M
2023-03-14 8.13 8.21 8.13 8.21 0.0M
2023-03-13 8.82 8.82 8.10 8.10 0.0M
2023-03-10 9.14 9.14 8.81 8.82 0.0M
2023-03-09 9.20 9.20 9.08 9.08 0.0M
2023-03-08 9.20 9.20 9.20 9.20 0.0M
2023-03-07 9.13 9.13 9.13 9.13 0.0M
2023-03-06 9.07 9.07 9.07 9.07 0.0M
2023-03-03 8.99 9.05 8.99 9.05 0.0M
2023-03-02 8.99 8.99 8.97 8.99 0.0M
2023-03-01 9.00 9.09 9.00 9.07 0.0M
2023-02-28 8.92 9.03 8.86 9.03 0.0M
2023-02-27 8.87 8.97 8.87 8.95 0.0M
2023-02-24 8.94 8.96 8.86 8.86 0.0M
2023-02-23 8.87 8.91 8.86 8.91 0.0M
2023-02-22 8.83 8.87 8.82 8.83 0.0M
2023-02-21 8.65 9.00 8.65 8.88 0.0M
2023-02-20 9.10 9.12 9.01 9.01 0.0M
2023-02-17 9.08 9.08 9.05 9.05 0.0M
2023-02-16 9.04 9.05 9.04 9.05 0.0M
2023-02-15 9.01 9.03 8.99 9.03 0.0M
2023-02-14 9.00 9.00 9.00 9.00 0.0M
2023-02-13 8.84 8.99 8.84 8.99 0.0M
2023-02-10 8.92 8.92 8.86 8.88 0.0M
2023-02-09 8.92 8.93 8.92 8.93 0.0M
2023-02-08 8.91 8.99 8.70 8.87 0.0M
2023-02-07 8.82 8.87 8.77 8.80 0.0M
2023-02-06 8.76 8.81 8.72 8.74 0.0M
2023-02-03 8.76 8.80 8.74 8.74 0.0M
2023-02-02 8.68 8.77 8.68 8.69 0.0M
2023-02-01 8.60 8.68 8.60 8.68 0.0M
2023-01-31 8.60 8.61 8.52 8.61 0.0M
2023-01-30 8.53 8.61 8.53 8.61 0.0M
2023-01-27 8.51 8.54 8.51 8.54 0.0M
2023-01-26 8.44 8.50 8.44 8.48 0.0M
2023-01-25 8.41 8.41 8.38 8.38 0.0M
2023-01-24 8.40 8.40 8.38 8.38 0.0M
2023-01-23 8.38 8.70 8.31 8.70 0.0M
2023-01-20 8.25 8.31 8.25 8.27 0.0M
2023-01-19 8.41 8.41 8.28 8.28 0.0M
2023-01-18 8.42 8.46 8.42 8.46 0.0M
2023-01-17 8.42 8.42 8.36 8.38 0.0M
2023-01-16 8.35 8.40 8.31 8.40 0.0M
2023-01-13 8.28 8.40 8.28 8.40 0.0M
2023-01-12 8.28 8.39 8.28 8.30 0.0M
2023-01-11 8.14 8.17 8.10 8.17 0.0M
2023-01-10 8.12 8.41 8.06 8.09 0.0M
2023-01-09 7.97 8.09 7.97 8.07 0.0M
2023-01-06 7.86 7.96 7.86 7.96 0.0M
2023-01-05 7.88 7.90 7.87 7.87 0.0M
2023-01-04 7.76 7.85 7.76 7.85 0.0M
2023-01-03 7.78 7.82 7.78 7.81 0.0M
2023-01-02 7.65 7.75 7.65 7.75 0.0M