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
2023-12-29 74.68 74.98 74.68 74.80 0.0M
2023-12-28 74.02 74.94 73.64 74.94 0.0M
2023-12-27 74.44 74.44 73.84 73.92 0.0M
2023-12-22 74.16 74.40 74.16 74.22 0.0M
2023-12-21 73.76 74.10 73.64 74.10 0.0M
2023-12-20 74.98 75.00 74.64 75.00 0.0M
2023-12-19 75.24 75.80 74.80 75.36 0.0M
2023-12-18 75.98 76.32 75.72 75.90 0.0M
2023-12-15 75.90 76.54 75.90 76.40 0.0M
2023-12-14 75.20 75.20 74.70 74.96 0.0M
2023-12-13 74.20 75.00 74.12 75.00 0.0M
2023-12-12 73.84 74.10 73.66 73.92 0.0M
2023-12-11 73.50 73.80 73.48 73.80 0.0M
2023-12-08 73.64 74.08 73.50 74.08 0.0M
2023-12-07 73.28 73.74 72.54 73.74 0.0M
2023-12-06 73.00 73.18 72.68 73.02 0.0M
2023-12-05 73.42 73.50 73.10 73.40 0.0M
2023-12-04 74.00 74.38 73.50 73.94 0.0M
2023-12-01 72.66 73.06 72.66 73.04 0.0M
2023-11-30 71.98 72.70 71.74 72.70 0.0M
2023-11-29 71.48 72.02 71.48 72.02 0.0M
2023-11-28 72.04 72.30 71.58 71.58 0.0M
2023-11-27 71.76 72.30 71.74 72.04 0.0M
2023-11-24 71.72 72.02 71.72 72.00 0.0M
2023-11-23 71.74 72.26 71.52 71.92 0.0M
2023-11-22 72.14 72.52 71.60 72.40 0.0M
2023-11-21 68.40 72.04 68.40 72.04 0.0M
2023-11-20 68.28 69.02 68.10 69.00 0.0M
2023-11-17 68.94 68.94 68.94 68.94 0.0M
2023-11-16 68.18 68.66 68.10 68.56 0.0M
2023-11-15 66.78 68.50 66.78 68.50 0.0M
2023-11-14 67.22 67.36 66.64 66.98 0.0M
2023-11-13 65.82 68.16 65.82 68.16 0.0M
2023-11-10 65.74 66.10 65.60 65.62 0.0M
2023-11-09 66.84 67.28 66.84 67.26 0.0M
2023-11-08 67.68 68.22 66.64 66.64 0.0M
2023-11-07 68.36 68.92 68.34 68.34 0.0M
2023-11-06 68.00 68.38 67.54 68.22 0.0M
2023-11-03 67.82 67.90 67.00 67.88 0.0M
2023-11-02 66.80 67.86 66.60 67.86 0.0M
2023-11-01 66.90 67.16 66.90 67.16 0.0M
2023-10-31 65.92 65.92 65.66 65.66 0.0M
2023-10-30 65.90 65.98 65.30 65.30 0.0M
2023-10-27 66.74 67.30 65.78 65.78 0.0M
2023-10-26 67.36 67.54 66.50 66.50 0.0M
2023-10-25 67.86 68.18 67.12 67.42 0.0M
2023-10-24 67.82 68.42 67.82 68.32 0.0M
2023-10-23 68.70 68.70 68.02 68.68 0.0M
2023-10-20 68.12 68.46 68.00 68.40 0.0M
2023-10-19 68.82 69.48 68.00 68.30 0.0M
2023-10-18 68.58 70.10 68.58 68.96 0.0M
2023-10-17 67.86 68.82 67.86 68.82 0.0M
2023-10-16 68.28 68.58 68.28 68.58 0.0M
2023-10-13 67.56 68.36 67.52 68.36 0.0M
2023-10-12 68.98 69.10 67.80 67.80 0.0M
2023-10-11 71.66 71.98 68.70 68.70 0.0M
2023-10-10 70.98 71.22 70.76 71.22 0.0M
2023-10-09 71.74 72.10 70.86 71.06 0.0M
2023-10-06 72.06 72.40 71.44 71.90 0.0M
2023-10-05 72.70 72.70 72.20 72.20 0.0M
2023-10-04 72.68 73.00 72.68 73.00 0.0M
2023-10-03 74.06 74.06 74.06 74.06 0.0M
2023-10-02 74.34 74.60 74.04 74.04 0.0M
2023-09-29 74.38 74.78 74.38 74.60 0.0M
2023-09-28 74.26 74.26 74.02 74.02 0.0M
2023-09-27 74.82 74.96 74.10 74.10 0.0M
2023-09-26 75.08 75.14 74.96 74.96 0.0M
2023-09-25 75.64 75.66 75.30 75.40 0.0M
2023-09-22 75.60 75.78 75.56 75.56 0.0M
2023-09-21 75.82 75.90 75.70 75.74 0.0M
2023-09-20 77.16 77.38 77.16 77.18 0.0M
2023-09-19 77.38 78.06 77.00 77.16 0.0M
2023-09-18 76.58 77.46 76.50 77.46 0.0M
2023-09-15 76.92 77.10 76.74 76.74 0.0M
2023-09-14 75.64 77.10 75.64 76.60 0.0M
2023-09-13 75.14 75.60 75.14 75.40 0.0M
2023-09-12 75.62 75.86 75.50 75.50 0.0M
2023-09-11 74.54 75.36 74.54 75.36 0.0M
2023-09-08 74.56 74.74 74.38 74.66 0.0M
2023-09-07 75.02 75.26 74.74 74.74 0.0M
2023-09-06 74.60 74.84 74.34 74.68 0.0M
2023-09-05 75.86 76.60 75.86 75.90 0.0M
2023-09-04 76.04 76.04 75.50 75.74 0.0M
2023-09-01 75.20 75.20 75.12 75.16 0.0M
2023-08-31 75.42 76.08 75.42 76.08 0.0M
2023-08-30 75.40 75.72 74.96 75.44 0.0M
2023-08-29 75.12 75.68 74.98 75.38 0.0M
2023-08-28 75.80 76.48 75.80 76.12 0.0M
2023-08-25 75.22 75.50 75.22 75.50 0.0M
2023-08-24 77.00 77.00 75.74 75.74 0.0M
2023-08-23 77.76 78.18 77.62 78.18 0.0M
2023-08-22 74.70 77.78 74.70 77.66 0.0M
2023-08-21 75.04 75.18 74.80 75.18 0.0M
2023-08-18 74.90 75.00 74.82 74.82 0.0M
2023-08-17 74.98 75.46 74.98 75.30 0.0M
2023-08-16 75.76 76.00 75.50 75.50 0.0M
2023-08-15 76.04 76.04 75.58 75.76 0.0M
2023-08-14 75.98 76.70 75.98 76.24 0.0M
2023-08-11 74.90 75.90 74.90 75.90 0.0M
2023-08-10 75.90 76.08 75.52 76.08 0.0M
2023-08-09 74.82 75.70 74.82 75.60 0.0M
2023-08-08 76.70 77.12 74.64 74.64 0.0M
2023-08-07 76.78 76.90 76.42 76.88 0.0M
2023-08-04 77.16 77.20 76.52 76.52 0.0M
2023-08-03 78.04 78.54 77.50 77.54 0.0M
2023-08-02 79.36 79.80 78.22 78.28 0.0M
2023-08-01 79.50 80.00 79.46 79.46 0.0M
2023-07-31 80.50 80.50 79.84 79.84 0.0M
2023-07-28 80.90 81.16 80.64 80.68 0.0M
2023-07-27 81.74 82.10 81.06 81.06 0.0M
2023-07-26 80.26 81.14 79.72 81.06 0.0M
2023-07-25 80.00 80.56 79.76 80.56 0.0M
2023-07-24 80.10 80.86 80.02 80.44 0.0M
2023-07-21 79.90 80.58 79.86 80.58 0.0M
2023-07-20 76.66 79.90 76.38 79.90 0.0M
2023-07-19 77.18 77.44 76.78 77.44 0.0M
2023-07-18 76.82 77.10 75.92 76.84 0.0M
2023-07-17 78.06 78.06 77.40 77.82 0.0M
2023-07-14 78.20 78.60 77.72 77.84 0.0M
2023-07-13 78.02 78.60 77.80 78.52 0.0M
2023-07-12 79.06 79.08 78.50 78.50 0.0M
2023-07-11 78.42 78.98 78.06 78.96 0.0M
2023-07-10 78.08 78.40 78.08 78.40 0.0M
2023-07-07 78.86 79.28 78.40 78.40 0.0M
2023-07-06 79.64 80.10 78.72 78.72 0.0M
2023-07-05 79.44 80.08 79.26 80.08 0.0M
2023-07-04 79.78 80.12 79.54 79.56 0.0M
2023-07-03 81.00 81.00 79.76 80.04 0.0M
2023-06-30 79.70 81.02 79.68 81.02 0.0M
2023-06-29 79.20 79.56 79.00 79.56 0.0M
2023-06-28 79.48 79.74 79.16 79.62 0.0M
2023-06-27 79.74 79.78 78.50 79.24 0.0M
2023-06-26 80.16 80.56 79.06 79.94 0.0M
2023-06-23 79.62 79.92 79.62 79.90 0.0M
2023-06-22 79.44 79.76 79.30 79.76 0.0M
2023-06-21 81.36 81.36 80.76 80.88 0.0M
2023-06-20 82.20 82.20 81.20 81.52 0.0M
2023-06-19 81.50 82.04 81.10 81.60 0.0M
2023-06-16 80.48 81.58 80.42 81.58 0.0M
2023-06-15 81.04 81.40 80.78 80.80 0.0M
2023-06-14 79.28 81.28 79.20 81.28 0.0M
2023-06-13 78.06 79.70 78.06 79.70 0.0M
2023-06-12 77.78 78.10 77.38 77.38 0.0M
2023-06-09 77.00 77.20 77.00 77.00 0.0M
2023-06-08 77.22 77.22 76.50 76.50 0.0M
2023-06-07 78.10 78.10 76.72 76.72 0.0M
2023-06-06 77.90 78.36 77.90 78.30 0.0M
2023-06-05 78.20 79.40 78.20 78.56 0.0M
2023-06-02 76.86 78.04 76.86 78.04 0.0M
2023-06-01 77.40 77.66 77.00 77.00 0.0M
2023-05-31 76.68 77.40 76.68 76.92 0.0M
2023-05-30 76.40 76.80 76.14 76.36 0.0M
2023-05-29 76.30 76.52 75.96 76.40 0.0M
2023-05-26 77.94 78.10 75.66 76.02 0.0M
2023-05-25 81.30 81.92 77.72 77.72 0.0M
2023-05-24 80.68 80.98 80.50 80.98 0.0M
2023-05-23 82.72 82.86 82.64 82.64 0.0M
2023-05-22 82.40 82.82 82.06 82.82 0.0M
2023-05-19 83.34 83.34 82.28 82.28 0.0M
2023-05-18 81.54 81.92 81.54 81.82 0.0M
2023-05-17 81.82 82.26 81.34 81.54 0.0M
2023-05-16 81.74 82.24 81.46 82.24 0.0M
2023-05-15 81.82 82.54 81.82 82.42 0.0M
2023-05-12 81.46 81.60 81.12 81.26 0.0M
2023-05-11 81.32 82.00 81.32 82.00 0.0M
2023-05-10 81.70 81.70 81.16 81.16 0.0M
2023-05-09 81.78 81.86 81.64 81.86 0.0M
2023-05-08 81.64 81.76 81.06 81.40 0.0M
2023-05-05 80.90 81.30 80.80 81.20 0.0M
2023-05-04 81.66 82.10 80.82 80.82 0.0M
2023-05-03 81.90 82.20 81.36 81.88 0.0M
2023-05-02 82.36 83.00 82.20 83.00 0.0M
2023-04-28 82.76 83.04 82.28 82.36 0.0M
2023-04-27 81.30 82.24 81.04 82.24 0.0M
2023-04-26 81.70 81.70 79.96 81.28 0.0M
2023-04-25 80.88 82.66 80.50 81.90 0.0M
2023-04-24 78.30 80.78 78.30 80.78 0.0M
2023-04-21 76.22 78.06 75.88 78.06 0.0M
2023-04-20 77.22 77.42 76.50 76.50 0.0M
2023-04-19 74.16 77.72 74.16 77.72 0.0M
2023-04-18 74.98 75.28 74.82 75.18 0.0M
2023-04-17 73.80 75.20 73.42 75.20 0.0M
2023-04-14 73.42 73.80 73.30 73.38 0.0M
2023-04-13 73.44 73.60 73.12 73.20 0.0M
2023-04-12 74.04 74.38 74.00 74.20 0.0M
2023-04-11 73.94 74.08 73.94 73.96 0.0M
2023-04-06 73.54 73.78 73.40 73.78 0.0M
2023-04-05 72.42 72.70 72.40 72.40 0.0M
2023-04-04 73.00 73.00 72.62 72.98 0.0M
2023-04-03 74.78 74.78 72.84 73.08 0.0M
2023-03-31 72.60 73.72 72.52 73.72 0.0M
2023-03-30 72.96 73.00 72.44 72.68 0.0M
2023-03-29 72.30 73.06 72.30 73.00 0.0M
2023-03-28 73.71 73.99 73.22 73.99 0.0M
2023-03-27 74.03 75.01 73.62 74.44 0.0M
2023-03-24 71.86 73.09 71.60 72.90 0.0M
2023-03-23 72.79 73.30 72.58 72.58 0.0M
2023-03-22 75.20 75.64 74.82 75.25 0.0M
2023-03-21 74.28 75.32 73.81 75.32 0.0M
2023-03-20 72.59 73.74 72.40 73.74 0.0M
2023-03-17 74.27 74.41 73.70 73.70 0.0M
2023-03-16 73.83 75.15 73.58 75.15 0.0M
2023-03-15 72.35 72.70 72.03 72.66 0.0M
2023-03-14 72.76 73.78 72.24 72.24 0.0M
2023-03-13 72.59 72.85 71.75 72.78 0.0M
2023-03-10 73.05 73.60 71.40 71.40 0.0M
2023-03-09 74.09 74.83 74.00 74.55 0.0M
2023-03-08 75.60 76.00 74.50 74.50 0.0M
2023-03-07 76.68 77.21 76.20 76.20 0.0M
2023-03-06 78.55 78.79 76.28 76.28 0.0M
2023-03-03 77.19 77.64 76.93 77.22 0.0M
2023-03-02 77.01 77.30 76.37 77.06 0.0M
2023-03-01 78.06 78.06 76.78 76.78 0.0M
2023-02-28 78.58 78.58 77.98 78.07 0.0M
2023-02-27 79.06 79.38 78.80 79.00 0.0M
2023-02-24 79.01 79.07 78.40 78.40 0.0M
2023-02-23 80.13 80.35 79.26 79.26 0.0M
2023-02-22 80.16 81.15 80.10 80.55 0.0M
2023-02-21 78.40 80.18 78.40 80.18 0.0M
2023-02-20 79.39 79.60 78.62 79.00 0.0M
2023-02-17 78.84 79.11 78.51 78.51 0.0M
2023-02-16 78.82 79.77 78.50 79.42 0.0M
2023-02-15 77.47 77.93 77.40 77.93 0.0M
2023-02-14 78.36 78.68 77.32 77.33 0.0M
2023-02-13 78.06 78.50 78.01 78.40 0.0M
2023-02-10 77.65 78.25 77.50 78.25 0.0M
2023-02-09 80.42 80.77 78.00 78.00 0.0M
2023-02-08 80.40 81.00 80.00 80.13 0.0M
2023-02-07 79.34 80.12 79.21 79.94 0.0M
2023-02-06 80.29 80.68 79.74 79.80 0.0M
2023-02-03 80.18 80.70 78.94 80.39 0.0M
2023-02-02 77.90 80.02 77.53 79.96 0.0M
2023-02-01 76.77 77.93 76.50 77.33 0.0M
2023-01-31 76.02 76.90 75.62 76.76 0.0M
2023-01-30 76.35 76.35 75.40 75.99 0.0M
2023-01-27 75.05 75.89 74.30 75.63 0.0M
2023-01-26 74.60 74.72 74.07 74.70 0.0M
2023-01-25 73.99 74.20 73.60 74.02 0.0M
2023-01-24 75.53 75.82 74.35 74.45 0.0M
2023-01-23 74.32 76.35 74.00 76.35 0.0M
2023-01-20 73.39 73.85 73.10 73.85 0.0M
2023-01-19 72.64 72.83 72.16 72.83 0.0M
2023-01-18 74.64 74.64 73.20 73.20 0.0M
2023-01-17 74.50 74.50 73.50 73.50 0.0M
2023-01-16 74.47 74.80 74.10 74.74 0.0M
2023-01-13 73.39 74.32 73.01 74.29 0.0M
2023-01-12 74.47 75.22 73.11 73.62 0.0M
2023-01-11 73.23 73.70 72.78 73.04 0.0M
2023-01-10 72.28 73.78 71.90 73.72 0.0M
2023-01-09 76.14 76.14 73.49 73.49 0.0M
2023-01-06 76.19 76.38 75.45 75.45 0.0M
2023-01-05 75.99 77.00 75.99 76.20 0.0M
2023-01-04 73.96 77.01 73.64 77.01 0.0M
2023-01-03 73.40 74.73 73.40 73.45 0.0M
2023-01-02 73.50 73.80 73.07 73.80 0.0M