Medtronic

MDT
🏛️ germany →
84.40
Last Update: 2025-10-07
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 91.62 93.50 91.56 92.26 0.0M
2021-12-29 92.70 92.98 91.54 91.54 0.0M
2021-12-28 92.02 92.86 91.96 92.56 0.0M
2021-12-27 91.14 92.20 90.62 91.84 0.0M
2021-12-23 89.60 91.08 89.38 90.92 0.0M
2021-12-22 90.60 90.60 89.20 89.52 0.0M
2021-12-21 88.56 91.06 88.10 90.10 0.0M
2021-12-20 92.00 94.00 87.14 88.02 0.0M
2021-12-17 90.70 92.30 88.70 90.02 0.0M
2021-12-16 93.36 93.76 89.50 89.84 0.0M
2021-12-15 99.16 99.46 91.78 92.52 0.0M
2021-12-14 100.10 101.10 98.66 99.42 0.0M
2021-12-13 100.30 100.55 99.12 100.15 0.0M
2021-12-10 99.98 101.40 98.98 99.60 0.0M
2021-12-09 98.94 100.45 98.74 100.20 0.0M
2021-12-08 99.68 100.40 98.58 99.38 0.0M
2021-12-07 98.78 101.60 98.72 99.66 0.0M
2021-12-06 94.50 98.66 94.20 97.68 0.0M
2021-12-03 95.34 96.08 93.72 94.58 0.0M
2021-12-02 94.24 95.32 92.74 95.06 0.0M
2021-12-01 94.76 96.02 93.48 93.48 0.0M
2021-11-30 97.52 97.52 94.12 94.12 0.0M
2021-11-29 99.48 100.30 97.68 97.70 0.0M
2021-11-26 100.60 101.00 98.02 98.44 0.0M
2021-11-25 101.80 102.90 101.80 102.50 0.0M
2021-11-24 101.00 102.85 100.80 102.55 0.0M
2021-11-23 105.00 105.20 99.44 100.80 0.0M
2021-11-22 104.20 105.20 104.00 104.20 0.0M
2021-11-19 104.15 104.60 103.35 104.15 0.0M
2021-11-18 103.95 104.50 102.05 103.50 0.0M
2021-11-17 104.55 105.00 103.35 104.35 0.0M
2021-11-16 103.50 104.40 103.30 104.30 0.0M
2021-11-15 104.80 105.00 103.50 103.95 0.0M
2021-11-12 104.70 105.00 103.40 104.30 0.0M
2021-11-11 106.45 107.20 104.00 104.30 0.0M
2021-11-10 105.55 106.60 105.20 106.40 0.0M
2021-11-09 106.00 107.00 105.45 105.60 0.0M
2021-11-08 108.00 108.00 105.65 106.25 0.0M
2021-11-05 104.70 107.90 104.10 106.70 0.0M
2021-11-04 105.25 105.45 103.90 103.90 0.0M
2021-11-03 105.00 105.10 103.55 104.50 0.0M
2021-11-02 103.15 106.00 103.15 105.10 0.0M
2021-11-01 104.15 104.65 103.60 103.85 0.0M
2021-10-29 103.90 106.00 102.30 103.30 0.0M
2021-10-28 105.35 107.00 103.60 103.65 0.0M
2021-10-27 106.85 106.85 105.35 105.85 0.0M
2021-10-26 107.00 107.45 106.35 107.00 0.0M
2021-10-25 105.80 107.50 105.30 106.45 0.0M
2021-10-22 104.60 106.20 104.60 105.75 0.0M
2021-10-21 104.20 104.95 104.10 104.45 0.0M
2021-10-20 104.70 105.60 104.40 104.60 0.0M
2021-10-19 103.70 105.40 102.15 104.80 0.0M
2021-10-18 106.25 106.60 103.25 103.75 0.0M
2021-10-15 107.75 110.50 107.55 110.35 0.0M
2021-10-14 106.05 107.90 105.60 107.70 0.0M
2021-10-13 106.05 107.00 105.30 105.30 0.0M
2021-10-12 107.40 107.50 106.20 106.20 0.0M
2021-10-11 108.45 108.45 106.85 106.85 0.0M
2021-10-08 109.50 110.30 108.55 108.60 0.0M
2021-10-07 109.85 111.45 109.15 109.75 0.0M
2021-10-06 108.25 108.60 107.45 108.30 0.0M
2021-10-05 107.70 109.65 107.55 109.05 0.0M
2021-10-04 107.05 109.90 107.05 107.50 0.0M
2021-10-01 107.65 110.05 107.65 110.05 0.0M
2021-09-30 110.05 110.25 108.95 108.95 0.0M
2021-09-29 108.55 109.15 108.30 109.15 0.0M
2021-09-28 110.45 110.45 107.90 108.00 0.0M
2021-09-27 111.40 111.75 109.80 109.95 0.0M
2021-09-24 110.80 111.85 110.65 110.95 0.0M
2021-09-23 109.50 111.55 109.35 111.55 0.0M
2021-09-22 109.40 110.60 109.00 110.60 0.0M
2021-09-21 110.15 110.85 109.35 109.35 0.0M
2021-09-20 110.35 110.35 108.55 109.75 0.0M
2021-09-17 111.70 111.70 110.10 110.40 0.0M
2021-09-16 111.60 112.35 110.85 111.80 0.0M
2021-09-15 111.10 112.10 110.15 111.50 0.0M
2021-09-14 110.35 110.85 109.65 110.80 0.0M
2021-09-13 111.30 112.30 109.05 109.55 0.0M
2021-09-10 113.35 113.60 110.55 111.00 0.0M
2021-09-09 113.90 114.70 112.90 113.15 0.0M
2021-09-08 113.50 114.45 113.35 114.45 0.0M
2021-09-07 114.55 114.55 112.50 113.40 0.0M
2021-09-06 113.60 114.60 113.55 114.60 0.0M
2021-09-03 114.00 114.05 113.00 113.35 0.0M
2021-09-02 113.35 114.25 113.20 113.30 0.0M
2021-09-01 113.75 113.90 112.05 113.20 0.0M
2021-08-31 113.75 113.80 112.80 112.90 0.0M
2021-08-30 113.35 114.05 113.05 113.70 0.0M
2021-08-27 113.80 114.65 113.20 113.20 0.0M
2021-08-26 114.10 114.80 112.80 113.35 0.0M
2021-08-25 112.90 115.00 112.65 114.30 0.0M
2021-08-24 109.75 114.15 109.60 113.35 0.0M
2021-08-23 111.55 112.25 108.80 109.75 0.0M
2021-08-20 109.85 111.25 109.65 110.90 0.0M
2021-08-19 110.55 110.70 109.60 110.05 0.0M
2021-08-18 111.45 111.90 111.10 111.15 0.0M
2021-08-17 109.85 111.55 109.60 111.55 0.0M
2021-08-16 108.65 110.00 108.50 110.00 0.0M
2021-08-13 108.80 108.95 108.25 108.80 0.0M
2021-08-12 107.00 108.70 106.95 108.60 0.0M
2021-08-11 106.90 107.65 106.55 107.40 0.0M
2021-08-10 107.85 108.75 105.80 107.10 0.0M
2021-08-09 109.40 109.80 107.85 108.25 0.0M
2021-08-06 108.05 110.05 107.90 109.15 0.0M
2021-08-05 108.90 109.30 107.40 108.00 0.0M
2021-08-04 110.80 110.80 108.60 108.75 0.0M
2021-08-03 110.90 111.55 109.85 110.60 0.0M
2021-08-02 111.00 111.85 110.50 110.55 0.0M
2021-07-30 109.10 111.10 109.00 110.70 0.0M
2021-07-29 110.40 110.70 109.00 110.15 0.0M
2021-07-28 109.90 111.10 109.85 110.70 0.0M
2021-07-27 108.15 110.35 108.15 110.25 0.0M
2021-07-26 108.40 109.15 107.70 108.15 0.0M
2021-07-23 107.90 109.35 107.85 109.10 0.0M
2021-07-22 107.65 108.15 107.05 107.70 0.0M
2021-07-21 106.75 108.00 106.55 107.65 0.0M
2021-07-20 104.20 107.05 104.20 106.65 0.0M
2021-07-19 106.25 106.55 103.50 103.70 0.0M
2021-07-16 106.05 106.80 106.00 106.35 0.0M
2021-07-15 107.40 108.20 105.85 106.10 0.0M
2021-07-14 107.65 108.40 107.55 107.90 0.0M
2021-07-13 108.20 108.55 107.50 107.95 0.0M
2021-07-12 107.95 108.35 107.65 108.20 0.0M
2021-07-09 107.45 108.40 107.35 107.85 0.0M
2021-07-08 107.60 107.75 106.20 107.50 0.0M
2021-07-07 107.25 108.25 107.00 108.25 0.0M
2021-07-06 107.05 107.65 106.30 107.30 0.0M
2021-07-05 107.15 108.90 106.65 107.50 0.0M
2021-07-02 106.70 107.00 106.35 106.50 0.0M
2021-07-01 105.35 106.50 104.40 106.30 0.0M
2021-06-30 104.80 105.30 104.40 104.40 0.0M
2021-06-29 104.00 104.75 103.60 104.35 0.0M
2021-06-28 105.05 105.50 103.35 104.05 0.0M
2021-06-25 105.30 105.45 104.70 104.70 0.0M
2021-06-24 105.10 105.30 104.65 105.00 0.0M
2021-06-23 106.45 106.80 105.15 105.55 0.0M
2021-06-22 105.95 106.40 105.40 106.05 0.0M
2021-06-21 103.60 105.65 103.25 105.40 0.0M
2021-06-18 105.10 105.35 104.00 104.10 0.0M
2021-06-17 103.95 105.30 103.95 105.25 0.0M
2021-06-16 103.25 103.80 103.00 103.80 0.0M
2021-06-15 102.40 103.40 102.10 102.95 0.0M
2021-06-14 102.15 102.80 101.50 102.00 0.0M
2021-06-11 102.25 103.00 101.90 102.20 0.0M
2021-06-10 100.90 102.70 100.90 102.45 0.0M
2021-06-09 100.10 101.00 99.70 101.00 0.0M
2021-06-08 102.00 102.50 98.92 100.05 0.0M
2021-06-07 102.10 102.65 101.15 101.80 0.0M
2021-06-04 101.40 103.00 101.40 102.20 0.0M
2021-06-03 101.65 101.95 100.00 101.80 0.0M
2021-06-02 102.25 103.40 101.30 101.40 0.0M
2021-06-01 104.35 104.75 102.05 102.20 0.0M
2021-05-31 103.70 105.95 103.05 105.95 0.0M
2021-05-28 103.05 104.95 103.05 104.00 0.0M
2021-05-27 104.05 104.55 102.45 103.50 0.0M
2021-05-26 105.15 105.60 102.70 103.20 0.0M
2021-05-25 105.30 105.30 104.55 104.60 0.0M
2021-05-24 105.40 105.40 104.30 105.25 0.0M
2021-05-21 103.95 105.45 103.65 104.65 0.0M
2021-05-20 103.10 104.15 102.30 103.70 0.0M
2021-05-19 102.30 103.05 101.90 103.00 0.0M
2021-05-18 103.70 104.00 102.90 103.60 0.0M
2021-05-17 103.15 103.80 102.00 103.60 0.0M
2021-05-14 103.45 103.75 102.85 103.30 0.0M
2021-05-13 102.05 103.30 101.15 102.95 0.0M
2021-05-12 102.80 103.45 101.75 102.15 0.0M
2021-05-11 104.45 104.45 102.40 103.15 0.0M
2021-05-10 104.40 105.00 103.60 104.65 0.0M
2021-05-07 105.45 106.20 103.95 103.95 0.0M
2021-05-06 105.65 106.10 104.45 105.10 0.0M
2021-05-05 106.40 107.55 105.35 105.90 0.0M
2021-05-04 109.00 109.40 106.70 106.70 0.0M
2021-05-03 109.60 109.90 108.65 108.65 0.0M
2021-04-30 108.30 109.00 107.50 109.00 0.0M
2021-04-29 108.25 109.60 108.15 108.65 0.0M
2021-04-28 107.80 108.70 107.30 108.40 0.0M
2021-04-27 108.00 108.30 106.90 107.70 0.0M
2021-04-26 108.60 109.05 107.60 107.70 0.0M
2021-04-23 108.25 109.30 107.45 108.70 0.0M
2021-04-22 107.90 108.75 107.65 108.00 0.0M
2021-04-21 106.50 109.10 106.00 108.45 0.0M
2021-04-20 104.85 106.40 104.20 106.40 0.0M
2021-04-19 104.95 105.00 104.15 104.60 0.0M
2021-04-16 104.95 105.20 104.00 104.80 0.0M
2021-04-15 103.80 105.15 103.55 105.00 0.0M
2021-04-14 103.20 104.20 103.05 103.15 0.0M
2021-04-13 102.70 103.50 101.85 103.50 0.0M
2021-04-12 102.10 102.60 102.05 102.40 0.0M
2021-04-09 101.60 102.40 101.40 102.40 0.0M
2021-04-08 101.50 102.50 101.45 101.60 0.0M
2021-04-07 102.50 102.60 101.05 101.30 0.0M
2021-04-06 101.95 102.70 101.25 102.05 0.0M
2021-04-01 101.05 101.20 100.00 100.15 0.0M
2021-03-31 101.08 101.66 100.58 101.18 0.0M
2021-03-30 101.30 101.84 100.94 101.40 0.0M
2021-03-29 100.00 101.32 99.45 101.32 0.0M
2021-03-26 99.16 100.50 98.58 100.00 0.0M
2021-03-25 98.57 99.34 97.36 99.34 0.0M
2021-03-24 97.48 99.00 97.06 97.80 0.0M
2021-03-23 97.71 98.31 96.79 96.79 0.0M
2021-03-22 98.26 99.50 97.57 97.87 0.0M
2021-03-19 100.08 100.60 98.00 98.35 0.0M
2021-03-18 99.74 100.74 98.85 99.83 0.0M
2021-03-17 99.49 100.14 99.00 99.31 0.0M
2021-03-16 100.34 100.44 99.60 99.98 0.0M
2021-03-15 99.86 100.28 99.19 100.26 0.0M
2021-03-12 99.25 99.90 98.77 99.36 0.0M
2021-03-11 99.91 99.91 98.57 98.69 0.0M
2021-03-10 98.63 100.24 98.46 99.95 0.0M
2021-03-09 98.80 100.08 98.32 99.13 0.0M
2021-03-08 99.24 99.91 98.29 98.92 0.0M
2021-03-05 96.42 99.50 96.01 99.50 0.0M
2021-03-04 97.74 98.14 95.75 96.05 0.0M
2021-03-03 98.13 98.56 97.09 97.40 0.0M
2021-03-02 97.80 98.25 97.40 97.50 0.0M
2021-03-01 97.89 98.81 97.79 98.66 0.0M
2021-02-26 96.39 98.24 96.39 97.70 0.0M
2021-02-25 97.97 98.11 95.94 96.32 0.0M
2021-02-24 96.56 98.31 95.10 97.76 0.0M
2021-02-23 95.00 98.27 92.90 97.92 0.0M
2021-02-22 93.90 95.46 92.90 95.46 0.0M
2021-02-19 95.49 95.65 92.81 93.68 0.0M
2021-02-18 98.15 98.15 95.50 95.50 0.0M
2021-02-17 99.31 99.50 97.01 98.13 0.0M
2021-02-16 98.81 99.50 97.86 98.47 0.0M
2021-02-15 98.80 99.07 98.26 98.92 0.0M
2021-02-12 97.61 98.73 97.60 98.73 0.0M
2021-02-11 96.94 97.89 96.62 97.78 0.0M
2021-02-10 97.56 98.09 96.55 97.01 0.0M
2021-02-09 97.85 98.59 97.10 97.35 0.0M
2021-02-08 98.91 99.23 97.74 97.76 0.0M
2021-02-05 97.80 98.98 97.50 98.29 0.0M
2021-02-04 93.92 98.00 93.66 97.75 0.0M
2021-02-03 94.98 95.25 93.30 94.10 0.0M
2021-02-02 92.71 95.82 92.59 95.67 0.0M
2021-02-01 92.31 94.10 91.61 92.81 0.0M
2021-01-29 94.26 94.49 91.83 92.28 0.0M
2021-01-28 92.14 95.61 91.36 95.13 0.0M
2021-01-27 95.69 96.27 92.01 92.12 0.0M
2021-01-26 95.97 96.93 95.89 95.89 0.0M
2021-01-25 96.75 97.50 95.41 95.98 0.0M
2021-01-22 96.67 96.72 95.83 96.02 0.0M
2021-01-21 98.33 98.79 96.68 97.18 0.0M
2021-01-20 97.51 98.79 97.23 98.79 0.0M
2021-01-19 97.01 98.06 96.36 97.93 0.0M
2021-01-18 96.55 97.18 96.34 97.18 0.0M
2021-01-15 96.69 97.87 95.20 96.67 0.0M
2021-01-14 97.95 98.61 97.00 97.00 0.0M
2021-01-13 96.70 98.28 96.45 97.74 0.0M
2021-01-12 98.26 98.46 95.82 95.82 0.0M
2021-01-11 97.71 98.24 96.69 97.03 0.0M
2021-01-08 97.14 97.84 96.60 97.84 0.0M
2021-01-07 96.91 97.72 96.23 96.51 0.0M
2021-01-06 95.00 96.98 94.29 96.41 0.0M
2021-01-05 94.86 95.62 94.20 95.07 0.0M
2021-01-04 96.41 96.70 93.71 93.99 0.0M