MLP AG

MLPG
🏛️ germany →
7.42
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
2021-12-30 8.61 8.67 8.37 8.57 0.1M
2021-12-29 8.62 8.75 8.54 8.67 0.1M
2021-12-28 8.73 8.76 8.54 8.64 0.0M
2021-12-27 8.56 8.78 8.50 8.68 0.0M
2021-12-23 8.40 8.63 8.30 8.61 0.1M
2021-12-22 8.16 8.36 8.11 8.36 0.0M
2021-12-21 7.90 8.16 7.90 8.11 0.0M
2021-12-20 8.15 8.15 7.89 7.93 0.0M
2021-12-17 8.02 8.09 7.95 8.09 0.0M
2021-12-16 8.04 8.21 8.02 8.08 0.0M
2021-12-15 8.13 8.13 7.98 8.10 0.0M
2021-12-14 8.11 8.21 8.02 8.07 0.1M
2021-12-13 8.02 8.11 8.00 8.06 0.1M
2021-12-10 7.94 7.99 7.83 7.97 0.0M
2021-12-09 7.96 7.98 7.87 7.91 0.0M
2021-12-08 7.86 7.98 7.78 7.94 0.0M
2021-12-07 7.51 7.86 7.51 7.85 0.1M
2021-12-06 7.50 7.56 7.39 7.47 0.0M
2021-12-03 7.68 7.79 7.50 7.54 0.0M
2021-12-02 7.83 7.83 7.59 7.68 0.0M
2021-12-01 7.93 7.98 7.73 7.84 0.1M
2021-11-30 7.58 7.97 7.49 7.97 0.2M
2021-11-29 7.47 7.74 7.47 7.53 0.1M
2021-11-26 7.55 7.62 7.47 7.47 0.1M
2021-11-25 7.84 7.84 7.73 7.73 0.0M
2021-11-24 7.80 7.96 7.72 7.81 0.1M
2021-11-23 7.95 7.95 7.74 7.86 0.1M
2021-11-22 8.06 8.09 7.98 8.01 0.0M
2021-11-19 8.24 8.24 8.02 8.11 0.1M
2021-11-18 8.30 8.32 8.13 8.23 0.0M
2021-11-17 8.51 8.52 8.32 8.35 0.0M
2021-11-16 8.69 8.69 8.50 8.50 0.0M
2021-11-15 8.60 8.69 8.55 8.66 0.0M
2021-11-12 8.65 8.75 8.50 8.55 0.1M
2021-11-11 8.89 8.89 8.51 8.59 0.0M
2021-11-10 8.89 8.90 8.73 8.83 0.1M
2021-11-09 8.75 8.90 8.65 8.89 0.1M
2021-11-08 8.72 8.73 8.69 8.73 0.1M
2021-11-05 8.66 8.80 8.62 8.72 0.1M
2021-11-04 8.69 8.81 8.50 8.70 0.1M
2021-11-03 8.44 8.74 8.44 8.70 0.1M
2021-11-02 8.57 8.57 8.42 8.49 0.0M
2021-11-01 8.39 8.59 8.36 8.57 0.0M
2021-10-29 8.50 8.50 8.27 8.33 0.0M
2021-10-28 8.54 8.54 8.40 8.44 0.0M
2021-10-27 8.51 8.62 8.51 8.60 0.0M
2021-10-26 8.40 8.60 8.40 8.53 0.0M
2021-10-25 8.37 8.54 8.37 8.43 0.0M
2021-10-22 8.51 8.51 8.31 8.43 0.0M
2021-10-21 8.67 8.72 8.55 8.56 0.0M
2021-10-20 8.70 8.72 8.55 8.68 0.0M
2021-10-19 8.74 8.76 8.63 8.69 0.0M
2021-10-18 8.39 8.72 8.30 8.68 0.1M
2021-10-15 8.26 8.37 8.23 8.36 0.0M
2021-10-14 8.19 8.42 8.19 8.30 0.0M
2021-10-13 8.15 8.25 8.13 8.15 0.1M
2021-10-12 7.84 8.21 7.80 8.21 0.1M
2021-10-11 7.70 7.89 7.70 7.80 0.0M
2021-10-08 7.69 7.79 7.63 7.70 0.0M
2021-10-07 7.59 7.69 7.40 7.65 0.1M
2021-10-06 7.68 7.70 7.50 7.55 0.1M
2021-10-05 7.40 7.73 7.36 7.73 0.1M
2021-10-04 7.42 7.65 7.34 7.37 0.1M
2021-10-01 7.18 7.18 7.04 7.17 0.0M
2021-09-30 7.24 7.26 7.11 7.16 0.0M
2021-09-29 7.25 7.26 7.12 7.26 0.0M
2021-09-28 7.25 7.25 7.04 7.20 0.1M
2021-09-27 7.34 7.43 7.25 7.28 0.0M
2021-09-24 7.48 7.54 7.40 7.40 0.0M
2021-09-23 7.62 7.66 7.50 7.54 0.0M
2021-09-22 7.25 7.65 7.25 7.57 0.1M
2021-09-21 7.36 7.47 7.30 7.31 0.0M
2021-09-20 7.55 7.56 7.27 7.31 0.1M
2021-09-17 7.66 7.70 7.60 7.61 0.0M
2021-09-16 7.70 7.77 7.53 7.60 0.0M
2021-09-15 7.67 7.73 7.65 7.73 0.0M
2021-09-14 7.75 7.77 7.70 7.70 0.0M
2021-09-13 7.70 7.73 7.70 7.70 0.0M
2021-09-10 7.60 7.77 7.60 7.69 0.0M
2021-09-09 7.71 7.71 7.58 7.63 0.0M
2021-09-08 7.71 7.86 7.67 7.75 0.1M
2021-09-07 7.85 7.89 7.75 7.75 0.0M
2021-09-06 7.79 7.94 7.79 7.85 0.0M
2021-09-03 7.90 7.99 7.70 7.84 0.0M
2021-09-02 7.76 7.88 7.75 7.84 0.0M
2021-09-01 7.70 7.85 7.67 7.80 0.0M
2021-08-31 7.86 7.88 7.64 7.70 0.1M
2021-08-30 7.89 7.96 7.83 7.86 0.0M
2021-08-27 7.83 7.95 7.83 7.86 0.0M
2021-08-26 7.97 8.00 7.80 7.88 0.0M
2021-08-25 7.95 8.03 7.91 8.00 0.0M
2021-08-24 8.01 8.01 7.81 7.93 0.0M
2021-08-23 7.96 8.07 7.89 7.96 0.0M
2021-08-20 7.91 8.04 7.80 7.95 0.1M
2021-08-19 8.03 8.03 7.74 7.85 0.1M
2021-08-18 7.67 8.22 7.66 8.08 0.1M
2021-08-17 7.52 7.67 7.49 7.62 0.0M
2021-08-16 7.50 7.58 7.46 7.54 0.1M
2021-08-13 7.47 7.64 7.38 7.43 0.1M
2021-08-12 7.61 7.65 7.35 7.42 0.1M
2021-08-11 7.68 7.85 7.58 7.60 0.1M
2021-08-10 7.58 7.76 7.58 7.63 0.0M
2021-08-09 7.29 7.52 7.29 7.52 0.1M
2021-08-06 7.25 7.30 7.20 7.27 0.1M
2021-08-05 7.27 7.31 7.18 7.20 0.1M
2021-08-04 6.87 7.25 6.87 7.22 0.3M
2021-08-03 7.07 7.07 6.81 6.86 0.0M
2021-08-02 7.06 7.07 6.94 7.05 0.1M
2021-07-30 6.90 6.96 6.90 6.90 0.0M
2021-07-29 6.97 7.03 6.91 6.91 0.0M
2021-07-28 6.95 7.04 6.90 6.97 0.0M
2021-07-27 6.87 6.94 6.87 6.90 0.0M
2021-07-26 6.81 6.95 6.81 6.91 0.0M
2021-07-23 6.90 6.98 6.85 6.85 0.0M
2021-07-22 6.83 6.98 6.82 6.84 0.0M
2021-07-21 6.77 6.94 6.75 6.89 0.0M
2021-07-20 6.82 6.90 6.70 6.74 0.0M
2021-07-19 6.85 6.94 6.77 6.77 0.1M
2021-07-16 6.96 7.00 6.87 6.91 0.0M
2021-07-15 6.92 6.94 6.89 6.90 0.0M
2021-07-14 6.97 7.00 6.87 6.94 0.0M
2021-07-13 7.01 7.07 6.88 6.91 0.1M
2021-07-12 6.76 7.03 6.76 6.95 0.1M
2021-07-09 6.58 6.71 6.58 6.71 0.0M
2021-07-08 6.73 6.74 6.46 6.48 0.1M
2021-07-07 6.92 6.92 6.75 6.75 0.0M
2021-07-06 7.00 7.04 6.89 6.95 0.0M
2021-07-05 7.01 7.08 7.00 7.03 0.0M
2021-07-02 6.81 7.02 6.81 6.95 0.0M
2021-07-01 6.92 6.97 6.73 6.79 0.0M
2021-06-30 7.03 7.09 6.88 6.97 0.0M
2021-06-29 7.01 7.09 7.01 7.03 0.0M
2021-06-28 7.04 7.08 6.97 7.04 0.0M
2021-06-25 7.11 7.11 7.00 7.05 0.0M
2021-06-24 7.17 7.22 7.11 7.18 0.0M
2021-06-23 7.24 7.24 7.10 7.20 0.1M
2021-06-22 7.16 7.19 7.10 7.18 0.0M
2021-06-21 7.22 7.29 7.08 7.19 0.0M
2021-06-18 7.22 7.23 7.13 7.17 0.0M
2021-06-17 7.25 7.25 7.11 7.17 0.0M
2021-06-16 7.31 7.33 7.25 7.25 0.0M
2021-06-15 7.37 7.38 7.30 7.30 0.0M
2021-06-14 7.29 7.43 7.29 7.35 0.0M
2021-06-11 7.34 7.36 7.25 7.28 0.0M
2021-06-10 7.24 7.32 7.24 7.29 0.0M
2021-06-09 7.22 7.28 7.20 7.28 0.0M
2021-06-08 7.25 7.28 7.18 7.23 0.0M
2021-06-07 7.36 7.36 7.20 7.20 0.0M
2021-06-04 7.40 7.40 7.21 7.33 0.0M
2021-06-03 7.38 7.43 7.35 7.38 0.0M
2021-06-02 7.38 7.44 7.33 7.33 0.0M
2021-06-01 7.51 7.53 7.42 7.42 0.0M
2021-05-31 7.40 7.51 7.40 7.45 0.0M
2021-05-28 7.31 7.45 7.31 7.40 0.0M
2021-05-27 7.58 7.61 7.33 7.33 0.1M
2021-05-26 7.45 7.63 7.42 7.53 0.1M
2021-05-25 7.35 7.56 7.32 7.40 0.1M
2021-05-21 7.20 7.27 7.18 7.25 0.0M
2021-05-20 7.20 7.27 7.14 7.19 0.0M
2021-05-19 7.16 7.19 7.13 7.19 0.0M
2021-05-18 7.17 7.19 7.14 7.19 0.0M
2021-05-17 7.13 7.18 7.13 7.15 0.0M
2021-05-14 7.19 7.19 7.10 7.12 0.0M
2021-05-13 7.26 7.26 7.11 7.18 0.0M
2021-05-12 7.09 7.31 7.08 7.29 0.1M
2021-05-11 7.20 7.26 7.05 7.09 0.1M
2021-05-10 7.11 7.14 7.06 7.10 0.0M
2021-05-07 7.16 7.18 7.10 7.13 0.0M
2021-05-06 7.14 7.19 7.10 7.15 0.0M
2021-05-05 7.20 7.20 7.14 7.17 0.0M
2021-05-04 7.28 7.32 7.05 7.17 0.1M
2021-05-03 7.26 7.29 7.22 7.27 0.0M
2021-04-30 7.37 7.37 7.24 7.29 0.0M
2021-04-29 7.40 7.42 7.31 7.37 0.0M
2021-04-28 7.38 7.44 7.33 7.40 0.1M
2021-04-27 7.39 7.40 7.16 7.37 0.2M
2021-04-26 7.47 7.48 7.34 7.39 0.1M
2021-04-23 7.30 7.50 7.26 7.39 0.1M
2021-04-22 7.20 7.38 7.06 7.30 0.1M
2021-04-21 7.03 7.20 6.99 7.20 0.1M
2021-04-20 7.08 7.10 6.95 7.00 0.2M
2021-04-19 7.00 7.03 6.97 6.98 0.0M
2021-04-16 6.97 7.03 6.95 6.99 0.1M
2021-04-15 7.01 7.01 6.90 7.00 0.1M
2021-04-14 7.02 7.04 7.00 7.00 0.0M
2021-04-13 7.05 7.07 7.02 7.04 0.0M
2021-04-12 7.10 7.10 7.01 7.05 0.0M
2021-04-09 7.16 7.16 7.06 7.08 0.0M
2021-04-08 6.99 7.20 6.99 7.17 0.1M
2021-04-07 7.02 7.06 6.98 6.98 0.0M
2021-04-06 7.01 7.15 7.00 7.04 0.1M
2021-04-01 7.10 7.10 7.05 7.08 0.0M
2021-03-31 7.02 7.07 7.01 7.03 0.0M
2021-03-30 7.04 7.12 7.00 7.02 0.0M
2021-03-29 7.05 7.07 7.00 7.00 0.1M
2021-03-26 6.92 7.06 6.91 7.06 0.1M
2021-03-25 7.00 7.07 6.76 6.90 0.1M
2021-03-24 7.05 7.07 6.60 7.00 0.1M
2021-03-23 6.94 7.00 6.94 6.97 0.0M
2021-03-22 7.14 7.14 6.92 7.00 0.1M
2021-03-19 7.17 7.17 7.00 7.05 0.1M
2021-03-18 7.20 7.20 7.06 7.16 0.0M
2021-03-17 7.15 7.20 7.09 7.20 0.1M
2021-03-16 7.16 7.16 7.10 7.15 0.1M
2021-03-15 7.08 7.15 7.08 7.15 0.1M
2021-03-12 7.10 7.10 7.03 7.05 0.0M
2021-03-11 7.07 7.12 7.00 7.10 0.1M
2021-03-10 6.96 7.06 6.96 7.01 0.1M
2021-03-09 7.03 7.05 6.98 7.01 0.1M
2021-03-08 6.85 7.05 6.82 7.00 0.2M
2021-03-05 6.66 6.84 6.60 6.82 0.1M
2021-03-04 6.51 6.80 6.51 6.74 0.1M
2021-03-03 6.40 6.60 6.37 6.51 0.1M
2021-03-02 6.33 6.41 6.32 6.32 0.1M
2021-03-01 6.31 6.44 6.24 6.28 0.1M
2021-02-26 6.50 6.50 6.31 6.35 0.1M
2021-02-25 6.24 6.60 6.24 6.58 0.2M
2021-02-24 6.34 6.37 6.21 6.27 0.0M
2021-02-23 6.29 6.43 6.19 6.34 0.1M
2021-02-22 6.26 6.29 6.23 6.29 0.0M
2021-02-19 6.23 6.29 6.21 6.26 0.1M
2021-02-18 6.23 6.25 6.21 6.21 0.1M
2021-02-17 6.22 6.29 6.22 6.22 0.0M
2021-02-16 6.30 6.30 6.23 6.27 0.0M
2021-02-15 6.28 6.34 6.26 6.30 0.1M
2021-02-12 6.20 6.22 6.11 6.15 0.1M
2021-02-11 6.14 6.25 6.11 6.12 0.0M
2021-02-10 6.18 6.23 6.14 6.18 0.1M
2021-02-09 6.20 6.24 6.12 6.20 0.0M
2021-02-08 6.20 6.33 6.17 6.20 0.0M
2021-02-05 6.23 6.23 6.05 6.12 0.1M
2021-02-04 6.27 6.35 6.05 6.15 0.0M
2021-02-03 6.20 6.37 6.16 6.30 0.1M
2021-02-02 6.03 6.25 6.03 6.25 0.2M
2021-02-01 5.81 5.97 5.81 5.83 0.1M
2021-01-29 5.41 5.88 5.41 5.84 0.1M
2021-01-28 5.50 5.50 5.35 5.46 0.0M
2021-01-27 5.40 5.50 5.36 5.49 0.0M
2021-01-26 5.46 5.51 5.40 5.45 0.0M
2021-01-25 5.55 5.55 5.37 5.43 0.0M
2021-01-22 5.59 5.59 5.38 5.45 0.0M
2021-01-21 5.69 5.70 5.58 5.58 0.0M
2021-01-20 5.59 5.64 5.59 5.63 0.0M
2021-01-19 5.61 5.67 5.56 5.67 0.0M
2021-01-18 5.37 5.60 5.37 5.60 0.0M
2021-01-15 5.69 5.69 5.26 5.40 0.0M
2021-01-14 5.61 5.61 5.56 5.60 0.0M
2021-01-13 5.66 5.67 5.65 5.65 0.0M
2021-01-12 5.69 5.76 5.65 5.70 0.0M
2021-01-11 5.74 5.74 5.66 5.66 0.0M
2021-01-08 5.70 5.74 5.67 5.73 0.0M
2021-01-07 5.77 5.80 5.67 5.78 0.0M
2021-01-06 5.69 5.76 5.65 5.76 0.0M
2021-01-05 5.50 5.66 5.50 5.66 0.0M
2021-01-04 5.40 5.46 5.36 5.42 0.0M