Medtronic

MDT
🏛️ germany →
82.85
Last Update: 2025-10-03
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 72.78 72.78 72.50 72.65 0.0M
2022-12-29 71.75 72.82 71.70 72.82 0.0M
2022-12-28 72.97 73.31 72.32 72.32 0.0M
2022-12-27 72.80 73.27 72.20 72.56 0.0M
2022-12-23 72.61 73.04 72.50 73.04 0.0M
2022-12-22 72.49 72.65 71.80 71.91 0.0M
2022-12-21 72.53 73.40 72.14 73.40 0.0M
2022-12-20 72.07 72.34 71.00 72.00 0.0M
2022-12-19 72.16 72.43 71.95 72.25 0.0M
2022-12-16 72.82 72.97 71.57 71.79 0.0M
2022-12-15 73.57 73.95 72.68 73.20 0.0M
2022-12-14 75.39 76.02 73.60 73.71 0.0M
2022-12-13 75.47 76.05 75.28 75.28 0.0M
2022-12-12 74.80 75.24 74.49 75.22 0.0M
2022-12-09 73.50 74.29 73.42 74.11 0.0M
2022-12-08 73.09 73.99 72.91 73.62 0.0M
2022-12-07 73.40 73.75 72.82 73.51 0.0M
2022-12-06 75.09 75.32 73.49 73.49 0.0M
2022-12-05 75.50 75.89 74.61 75.29 0.0M
2022-12-02 75.31 75.60 75.02 75.59 0.0M
2022-12-01 75.22 75.93 74.83 75.40 0.0M
2022-11-30 74.10 74.30 73.30 74.30 0.0M
2022-11-29 73.53 74.35 73.20 74.20 0.0M
2022-11-28 76.28 76.28 73.10 73.10 0.0M
2022-11-25 76.43 76.46 75.85 76.26 0.0M
2022-11-24 75.70 76.50 75.70 76.06 0.0M
2022-11-23 75.40 76.36 74.21 75.50 0.0M
2022-11-22 80.04 80.30 74.65 75.98 0.0M
2022-11-21 79.30 81.03 78.90 80.51 0.0M
2022-11-18 76.99 78.88 76.97 78.88 0.0M
2022-11-17 78.85 79.10 76.97 77.69 0.0M
2022-11-16 80.31 80.31 78.36 79.24 0.0M
2022-11-15 80.38 80.50 79.28 80.46 0.0M
2022-11-14 81.00 81.60 80.00 80.61 0.0M
2022-11-11 80.30 80.58 79.25 80.45 0.0M
2022-11-10 79.85 80.66 79.18 80.42 0.0M
2022-11-09 79.69 80.69 79.25 79.82 0.0M
2022-11-08 81.40 82.43 79.61 80.00 0.0M
2022-11-07 85.50 85.73 84.50 85.06 0.0M
2022-11-04 86.02 86.50 84.13 84.13 0.0M
2022-11-03 87.41 88.02 85.67 85.67 0.0M
2022-11-02 88.76 88.84 87.80 88.64 0.0M
2022-11-01 88.55 88.63 87.65 88.12 0.0M
2022-10-31 87.37 88.26 86.85 88.08 0.0M
2022-10-28 85.38 87.12 85.04 87.11 0.0M
2022-10-27 85.34 85.73 84.39 85.50 0.0M
2022-10-26 84.40 86.05 83.65 86.05 0.0M
2022-10-25 84.87 85.02 84.00 84.70 0.0M
2022-10-24 84.00 86.40 83.80 84.40 0.0M
2022-10-21 84.00 84.47 83.00 83.83 0.0M
2022-10-20 85.58 85.70 84.23 84.23 0.0M
2022-10-19 85.94 85.94 84.88 85.55 0.0M
2022-10-18 84.99 86.07 84.27 85.93 0.0M
2022-10-17 84.07 85.23 83.80 84.73 0.0M
2022-10-14 85.64 85.92 84.45 85.76 0.0M
2022-10-13 82.68 84.41 82.05 84.41 0.0M
2022-10-12 84.50 84.67 83.00 83.00 0.0M
2022-10-11 83.98 84.21 83.20 84.21 0.0M
2022-10-10 84.30 85.06 84.14 84.54 0.0M
2022-10-07 86.03 86.39 84.67 84.85 0.0M
2022-10-06 85.80 86.09 84.75 85.81 0.0M
2022-10-05 84.27 85.05 83.89 85.05 0.0M
2022-10-04 84.59 84.90 83.95 84.71 0.0M
2022-10-03 82.38 82.67 82.38 82.67 0.0M
2022-09-30 83.54 85.03 83.54 85.03 0.0M
2022-09-29 84.71 84.71 83.73 83.98 0.0M
2022-09-28 83.80 84.85 83.20 84.64 0.0M
2022-09-27 84.21 85.25 83.90 83.90 0.0M
2022-09-26 84.85 85.19 84.09 84.12 0.0M
2022-09-23 84.82 84.90 84.00 84.00 0.0M
2022-09-22 86.02 86.32 84.65 84.65 0.0M
2022-09-21 88.99 89.76 88.45 89.27 0.0M
2022-09-20 89.49 89.53 87.83 87.83 0.0M
2022-09-19 89.90 90.20 88.05 88.59 0.0M
2022-09-16 90.15 90.31 89.40 89.87 0.0M
2022-09-15 90.81 91.61 89.50 90.96 0.0M
2022-09-14 90.43 91.03 89.31 90.57 0.0M
2022-09-13 90.85 91.79 89.93 91.79 0.0M
2022-09-12 88.78 90.94 87.80 90.81 0.0M
2022-09-09 87.34 88.56 86.70 88.56 0.0M
2022-09-08 87.09 87.95 86.20 87.95 0.0M
2022-09-07 86.73 86.90 86.10 86.64 0.0M
2022-09-06 87.40 88.08 87.09 87.24 0.0M
2022-09-05 88.23 88.31 87.40 87.40 0.0M
2022-09-02 88.42 89.50 88.42 88.70 0.0M
2022-09-01 87.18 87.94 87.00 87.94 0.0M
2022-08-31 87.32 87.98 87.11 87.98 0.0M
2022-08-30 88.97 89.48 87.60 87.60 0.0M
2022-08-29 89.57 89.99 88.71 88.93 0.0M
2022-08-26 92.21 92.21 90.00 90.00 0.0M
2022-08-25 89.62 91.54 89.40 91.54 0.0M
2022-08-24 90.74 90.74 89.00 89.87 0.0M
2022-08-23 94.03 95.26 89.59 89.68 0.0M
2022-08-22 94.42 94.75 93.60 94.51 0.0M
2022-08-19 94.12 94.64 93.53 93.99 0.0M
2022-08-18 93.15 94.15 93.10 94.15 0.0M
2022-08-17 93.56 93.56 92.60 92.77 0.0M
2022-08-16 93.43 93.98 93.43 93.90 0.0M
2022-08-15 92.40 92.96 91.90 92.96 0.0M
2022-08-12 91.17 92.00 91.17 91.85 0.0M
2022-08-11 91.59 91.59 90.80 91.38 0.0M
2022-08-10 90.89 91.54 90.89 91.13 0.0M
2022-08-09 92.08 92.27 91.00 91.00 0.0M
2022-08-08 91.54 92.08 91.54 91.80 0.0M
2022-08-05 91.23 91.90 90.97 91.90 0.0M
2022-08-04 92.27 92.45 91.71 92.45 0.0M
2022-08-03 91.76 92.03 91.57 92.03 0.0M
2022-08-02 90.37 91.83 90.37 91.83 0.0M
2022-08-01 90.03 90.75 89.70 89.70 0.0M
2022-07-29 91.31 92.10 91.31 91.43 0.0M
2022-07-28 90.97 92.18 90.97 91.70 0.0M
2022-07-27 91.10 92.18 91.07 92.18 0.0M
2022-07-26 88.29 90.22 88.29 90.18 0.0M
2022-07-25 88.63 89.39 88.63 89.39 0.0M
2022-07-22 88.24 89.20 88.24 89.20 0.0M
2022-07-21 87.29 88.84 87.28 88.32 0.0M
2022-07-20 88.39 88.70 87.88 88.70 0.0M
2022-07-19 86.88 86.88 86.25 86.36 0.0M
2022-07-18 88.55 88.70 87.19 87.19 0.0M
2022-07-15 87.30 88.28 87.30 88.28 0.0M
2022-07-14 87.39 87.50 86.93 86.93 0.0M
2022-07-13 88.33 88.60 86.79 86.90 0.0M
2022-07-12 88.11 89.20 88.11 89.18 0.0M
2022-07-11 87.87 88.33 87.57 87.70 0.0M
2022-07-08 87.70 88.20 87.70 88.20 0.0M
2022-07-07 87.90 88.86 87.37 87.82 0.0M
2022-07-06 87.24 88.53 87.24 88.30 0.0M
2022-07-05 87.75 88.40 86.91 87.63 0.0M
2022-07-04 87.18 87.28 87.04 87.21 0.0M
2022-07-01 84.76 87.50 84.76 87.50 0.0M
2022-06-30 85.67 86.40 85.43 86.40 0.0M
2022-06-29 84.94 85.99 84.94 85.99 0.0M
2022-06-28 85.68 86.99 85.68 86.35 0.0M
2022-06-27 85.59 85.74 85.54 85.67 0.0M
2022-06-24 84.49 85.25 84.49 85.03 0.0M
2022-06-23 83.98 84.60 83.98 84.20 0.0M
2022-06-22 83.35 83.70 83.00 83.00 0.0M
2022-06-21 84.78 85.26 83.99 83.99 0.0M
2022-06-20 83.84 85.23 83.84 84.70 0.0M
2022-06-17 83.28 84.71 83.28 84.71 0.0M
2022-06-16 85.16 85.16 83.51 83.51 0.0M
2022-06-15 84.47 86.45 84.36 85.91 0.0M
2022-06-14 87.26 87.26 85.00 85.00 0.0M
2022-06-13 87.80 87.80 86.52 87.54 0.0M
2022-06-10 87.71 88.48 86.98 88.10 0.0M
2022-06-09 89.35 90.25 88.67 88.67 0.0M
2022-06-08 90.18 90.50 89.50 90.21 0.0M
2022-06-07 89.00 89.70 88.86 89.37 0.0M
2022-06-06 89.23 89.50 89.23 89.50 0.0M
2022-06-03 91.58 91.90 89.67 89.67 0.0M
2022-06-02 91.58 92.08 89.83 91.74 0.0M
2022-06-01 93.71 93.71 91.33 91.70 0.0M
2022-05-31 93.02 93.29 91.95 93.29 0.0M
2022-05-30 92.43 93.59 92.27 93.29 0.0M
2022-05-27 92.20 93.18 90.97 90.97 0.0M
2022-05-26 98.54 98.99 92.88 92.88 0.0M
2022-05-25 98.60 99.09 98.50 98.50 0.0M
2022-05-24 96.75 97.67 96.20 97.67 0.0M
2022-05-23 97.54 97.89 96.45 96.45 0.0M
2022-05-20 97.48 98.62 95.50 95.80 0.0M
2022-05-19 98.39 98.64 96.21 96.21 0.0M
2022-05-18 100.96 101.00 99.67 100.20 0.0M
2022-05-17 99.37 101.76 99.37 100.10 0.0M
2022-05-16 97.98 98.73 97.98 98.73 0.0M
2022-05-13 98.00 98.96 98.00 98.93 0.0M
2022-05-12 95.36 97.21 95.36 97.02 0.0M
2022-05-11 95.30 96.24 95.30 96.21 0.0M
2022-05-10 94.58 95.70 94.22 94.22 0.0M
2022-05-09 97.18 97.88 93.99 93.99 0.0M
2022-05-06 99.23 99.23 97.39 97.39 0.0M
2022-05-05 99.63 100.36 98.50 99.13 0.0M
2022-05-04 98.01 98.72 97.43 98.10 0.0M
2022-05-03 98.14 98.97 97.90 98.97 0.0M
2022-05-02 99.55 100.32 98.56 98.56 0.0M
2022-04-29 101.50 101.80 100.28 100.82 0.0M
2022-04-28 101.80 103.30 101.20 101.40 0.0M
2022-04-27 101.20 103.00 101.20 101.94 0.0M
2022-04-26 101.92 102.30 101.78 101.78 0.0M
2022-04-25 99.50 100.96 99.50 100.96 0.0M
2022-04-22 103.90 105.30 101.28 101.28 0.0M
2022-04-21 104.20 105.00 104.14 105.00 0.0M
2022-04-20 101.60 104.46 101.60 104.46 0.0M
2022-04-19 100.32 102.06 100.28 102.06 0.0M
2022-04-14 101.28 101.96 101.10 101.84 0.0M
2022-04-13 102.46 102.80 101.44 101.50 0.0M
2022-04-12 102.02 103.24 102.02 102.66 0.0M
2022-04-11 102.92 103.46 102.44 102.48 0.0M
2022-04-08 103.32 104.04 103.26 103.78 0.0M
2022-04-07 102.00 103.64 101.98 103.58 0.0M
2022-04-06 101.32 101.48 100.30 100.54 0.0M
2022-04-05 100.86 101.70 100.86 101.54 0.0M
2022-04-04 101.70 102.50 101.40 101.40 0.0M
2022-04-01 100.42 101.60 100.42 101.60 0.0M
2022-03-31 100.20 101.25 100.20 100.95 0.0M
2022-03-30 100.95 100.95 100.00 100.65 0.0M
2022-03-29 100.00 100.75 99.40 100.75 0.0M
2022-03-28 99.02 100.10 98.66 99.48 0.0M
2022-03-25 96.36 96.92 96.18 96.92 0.0M
2022-03-24 96.60 97.22 96.02 96.56 0.0M
2022-03-23 98.70 99.52 97.02 97.02 0.0M
2022-03-22 98.80 99.24 98.80 99.02 0.0M
2022-03-21 98.54 100.10 98.54 99.56 0.0M
2022-03-18 98.64 99.24 98.60 98.60 0.0M
2022-03-17 97.06 98.50 96.82 98.50 0.0M
2022-03-16 96.60 97.26 96.08 96.70 0.0M
2022-03-15 93.22 96.30 93.22 96.28 0.0M
2022-03-14 95.70 95.74 94.96 95.00 0.0M
2022-03-11 95.12 96.36 95.12 96.36 0.0M
2022-03-10 93.28 94.04 92.20 94.04 0.0M
2022-03-09 95.84 97.50 95.64 95.64 0.0M
2022-03-08 97.06 98.20 96.74 97.04 0.0M
2022-03-07 98.54 99.20 97.50 98.40 0.0M
2022-03-04 97.08 97.58 96.02 97.24 0.0M
2022-03-03 95.90 97.16 95.60 96.68 0.0M
2022-03-02 92.96 95.90 92.96 95.74 0.0M
2022-03-01 93.98 94.06 93.00 93.56 0.0M
2022-02-28 93.00 93.50 92.38 93.50 0.0M
2022-02-25 91.88 93.84 91.40 93.62 0.0M
2022-02-24 89.00 91.38 89.00 91.38 0.0M
2022-02-23 91.74 92.56 91.32 91.56 0.0M
2022-02-22 84.08 92.02 83.64 91.28 0.0M
2022-02-21 89.28 89.50 86.00 86.10 0.0M
2022-02-18 89.76 89.94 89.30 89.40 0.0M
2022-02-17 90.42 90.82 89.80 90.02 0.0M
2022-02-16 91.54 91.80 89.64 89.64 0.0M
2022-02-15 90.12 92.02 90.12 91.40 0.0M
2022-02-14 91.12 91.12 90.00 90.40 0.0M
2022-02-11 91.62 92.62 90.50 90.50 0.0M
2022-02-10 92.70 93.30 92.38 92.38 0.0M
2022-02-09 91.32 92.96 91.32 92.96 0.0M
2022-02-08 89.52 90.78 89.34 90.78 0.0M
2022-02-07 89.76 90.26 89.52 90.06 0.0M
2022-02-04 89.60 89.90 88.48 89.34 0.0M
2022-02-03 91.32 91.46 89.32 89.32 0.0M
2022-02-02 91.78 92.50 89.90 90.38 0.0M
2022-02-01 92.10 92.40 91.38 91.98 0.0M
2022-01-31 93.10 93.10 91.10 91.58 0.0M
2022-01-28 92.90 92.90 91.30 91.66 0.0M
2022-01-27 92.10 94.58 92.10 94.58 0.0M
2022-01-26 92.16 94.20 92.16 93.86 0.0M
2022-01-25 91.02 92.00 90.26 91.50 0.0M
2022-01-24 93.76 93.94 89.42 92.00 0.0M
2022-01-21 93.62 94.02 92.76 93.70 0.0M
2022-01-20 95.30 96.22 94.00 94.00 0.0M
2022-01-19 94.98 96.20 94.60 95.58 0.0M
2022-01-18 95.40 95.40 94.04 94.84 0.0M
2022-01-17 95.24 95.96 94.70 95.66 0.0M
2022-01-14 94.98 95.66 93.90 94.26 0.0M
2022-01-13 94.88 96.24 94.66 96.24 0.0M
2022-01-12 94.92 95.64 94.66 95.24 0.0M
2022-01-11 92.98 94.62 92.98 94.62 0.0M
2022-01-10 92.96 93.38 91.90 92.18 0.0M
2022-01-07 92.86 93.40 91.50 92.74 0.0M
2022-01-06 93.70 94.54 92.92 93.50 0.0M
2022-01-05 94.16 95.62 94.00 94.00 0.0M
2022-01-04 93.88 95.00 93.06 94.66 0.0M
2022-01-03 91.80 92.20 91.04 92.16 0.0M