Medtronic

MDT
🏛️ germany →
83.57
Last Update: 2025-10-06
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 73.03 73.49 72.50 72.53 0.0M
2022-12-29 71.73 73.32 71.73 73.19 0.0M
2022-12-28 72.97 73.46 71.91 72.04 0.0M
2022-12-27 73.14 73.58 72.15 73.08 0.0M
2022-12-23 72.94 73.19 72.25 72.88 0.0M
2022-12-22 72.74 73.05 71.62 72.14 0.0M
2022-12-21 72.47 73.40 72.01 72.72 0.0M
2022-12-20 72.10 72.49 71.51 72.41 0.0M
2022-12-19 72.49 72.85 72.01 72.81 0.0M
2022-12-16 73.11 73.35 71.49 71.90 0.0M
2022-12-15 73.70 74.18 72.45 73.09 0.0M
2022-12-14 75.70 76.21 73.45 73.60 0.0M
2022-12-13 75.71 76.26 75.20 75.20 0.0M
2022-12-12 75.05 75.68 74.01 75.68 0.0M
2022-12-09 73.60 74.88 73.54 74.88 0.0M
2022-12-08 73.30 74.08 72.77 73.63 0.0M
2022-12-07 73.88 74.31 72.88 73.15 0.0M
2022-12-06 75.36 75.43 73.46 73.71 0.0M
2022-12-05 75.48 76.20 74.69 75.30 0.0M
2022-12-02 75.31 76.02 75.10 75.64 0.0M
2022-12-01 75.59 76.48 75.00 75.28 0.0M
2022-11-30 74.09 75.72 73.39 75.72 0.0M
2022-11-29 73.77 74.35 73.21 74.03 0.0M
2022-11-28 77.00 77.00 73.17 73.69 0.0M
2022-11-25 76.52 76.74 75.80 76.46 0.0M
2022-11-24 75.68 77.24 75.68 76.52 0.0M
2022-11-23 75.70 76.40 74.47 75.72 0.0M
2022-11-22 80.38 80.99 74.60 75.97 0.0M
2022-11-21 79.55 81.49 78.74 80.40 0.0M
2022-11-18 76.76 79.00 76.76 78.87 0.0M
2022-11-17 79.18 79.29 76.71 77.02 0.0M
2022-11-16 80.58 80.58 78.60 78.72 0.0M
2022-11-15 80.38 80.98 79.50 80.67 0.0M
2022-11-14 80.75 82.11 80.03 80.40 0.0M
2022-11-11 80.75 80.76 79.49 80.72 0.0M
2022-11-10 79.51 80.80 79.37 80.35 0.0M
2022-11-09 79.69 80.86 79.27 79.27 0.0M
2022-11-08 80.60 82.50 79.67 79.76 0.0M
2022-11-07 85.36 85.89 84.85 85.40 0.0M
2022-11-04 86.53 86.87 84.01 84.87 0.0M
2022-11-03 87.86 88.41 85.64 86.44 0.0M
2022-11-02 88.58 89.14 87.98 88.00 0.0M
2022-11-01 88.74 89.00 87.64 89.00 0.0M
2022-10-31 87.35 88.64 87.04 88.64 0.0M
2022-10-28 85.33 87.29 85.15 87.17 0.0M
2022-10-27 84.25 86.68 84.25 85.77 0.0M
2022-10-26 84.65 85.98 84.00 84.57 0.0M
2022-10-25 85.19 85.35 84.03 84.84 0.0M
2022-10-24 84.64 86.65 83.91 85.11 0.0M
2022-10-21 84.53 84.62 83.00 84.30 0.0M
2022-10-20 85.86 85.86 84.59 84.59 0.0M
2022-10-19 86.20 86.20 84.29 84.39 0.0M
2022-10-18 84.73 85.92 84.49 85.20 0.0M
2022-10-17 84.34 85.50 83.77 84.25 0.0M
2022-10-14 85.59 86.37 83.86 84.06 0.0M
2022-10-13 82.95 85.95 82.26 85.95 0.0M
2022-10-12 84.59 85.47 83.00 83.00 0.0M
2022-10-11 84.00 84.77 83.49 84.29 0.0M
2022-10-10 84.01 85.34 84.01 84.75 0.0M
2022-10-07 86.80 86.80 84.50 84.50 0.0M
2022-10-06 85.44 86.41 85.06 86.14 0.0M
2022-10-05 84.56 86.28 84.22 86.28 0.0M
2022-10-04 84.85 85.62 83.87 84.39 0.0M
2022-10-03 82.60 84.85 82.60 84.04 0.0M
2022-09-30 83.57 85.03 82.83 82.96 0.0M
2022-09-29 85.21 85.21 83.60 84.49 0.0M
2022-09-28 83.80 85.10 83.60 84.26 0.0M
2022-09-27 84.67 85.70 83.80 84.32 0.0M
2022-09-26 85.56 85.77 84.39 84.39 0.0M
2022-09-23 85.66 85.66 84.03 85.00 0.0M
2022-09-22 86.09 86.40 84.78 85.00 0.0M
2022-09-21 88.70 89.99 87.10 87.10 0.0M
2022-09-20 89.84 89.84 88.00 88.63 0.0M
2022-09-19 90.50 90.64 88.00 89.54 0.0M
2022-09-16 89.99 90.66 89.50 89.50 0.0M
2022-09-15 90.77 91.69 89.91 90.76 0.0M
2022-09-14 90.50 91.08 89.51 90.51 0.0M
2022-09-13 91.14 91.70 90.19 90.68 0.0M
2022-09-12 89.41 90.99 88.22 90.84 0.0M
2022-09-09 87.41 89.64 86.91 89.64 0.0M
2022-09-08 87.26 88.46 86.37 88.30 0.0M
2022-09-07 86.76 87.43 86.20 87.06 0.0M
2022-09-06 88.00 88.69 87.07 87.07 0.0M
2022-09-05 88.10 88.35 86.41 87.80 0.0M
2022-09-02 88.62 89.27 87.66 87.66 0.0M
2022-09-01 87.37 88.33 86.87 88.33 0.0M
2022-08-31 87.48 89.00 86.83 87.79 0.0M
2022-08-30 89.68 89.76 87.10 87.10 0.0M
2022-08-29 89.71 89.95 88.61 89.17 0.0M
2022-08-26 92.51 92.62 89.77 89.77 0.0M
2022-08-25 90.00 92.18 89.06 92.18 0.0M
2022-08-24 90.83 90.83 89.34 89.71 0.0M
2022-08-23 94.23 95.06 89.38 90.70 0.0M
2022-08-22 94.57 94.93 93.57 93.57 0.0M
2022-08-19 94.10 94.99 93.65 94.56 0.0M
2022-08-18 93.35 94.20 92.99 94.20 0.0M
2022-08-17 93.95 93.95 92.57 93.39 0.0M
2022-08-16 93.82 94.32 93.09 93.51 0.0M
2022-08-15 91.96 93.90 91.26 93.90 0.0M
2022-08-12 91.47 92.14 91.27 92.14 0.0M
2022-08-11 91.90 91.90 90.82 91.24 0.0M
2022-08-10 91.17 91.62 90.68 91.09 0.0M
2022-08-09 91.93 92.64 91.29 91.29 0.0M
2022-08-08 91.81 92.20 91.54 91.94 0.0M
2022-08-05 91.16 92.01 90.90 91.43 0.0M
2022-08-04 92.57 92.57 90.98 91.00 0.0M
2022-08-03 91.29 92.69 91.29 92.52 0.0M
2022-08-02 90.15 92.23 89.72 91.71 0.0M
2022-08-01 90.34 90.92 89.33 90.81 0.0M
2022-07-29 91.82 92.15 90.48 90.67 0.0M
2022-07-28 91.28 92.55 90.94 92.15 0.0M
2022-07-27 91.48 92.04 90.51 91.71 0.0M
2022-07-26 89.02 91.25 89.02 90.77 0.0M
2022-07-25 88.98 89.59 88.50 88.94 0.0M
2022-07-22 88.64 89.50 88.26 88.54 0.0M
2022-07-21 87.57 88.87 87.03 88.45 0.0M
2022-07-20 88.44 88.77 87.21 87.77 0.0M
2022-07-19 86.90 88.14 86.20 88.14 0.0M
2022-07-18 88.81 88.97 86.65 86.65 0.0M
2022-07-15 87.56 88.43 87.00 88.22 0.0M
2022-07-14 87.50 87.85 86.54 87.33 0.0M
2022-07-13 88.30 89.20 86.74 87.70 0.0M
2022-07-12 88.47 89.48 87.92 87.97 0.0M
2022-07-11 88.02 88.61 87.58 88.00 0.0M
2022-07-08 88.05 88.99 87.56 88.32 0.0M
2022-07-07 87.80 88.69 87.35 87.91 0.0M
2022-07-06 87.66 88.99 87.20 88.22 0.0M
2022-07-05 87.74 88.70 86.83 88.11 0.0M
2022-07-04 87.32 87.58 85.46 87.58 0.0M
2022-07-01 85.00 87.08 85.00 87.08 0.0M
2022-06-30 86.14 86.67 85.26 85.83 0.0M
2022-06-29 85.14 86.48 84.71 86.44 0.0M
2022-06-28 86.40 86.99 84.67 84.67 0.0M
2022-06-27 85.32 85.89 85.00 85.43 0.0M
2022-06-24 84.73 85.84 83.74 85.44 0.0M
2022-06-23 83.80 85.06 83.43 84.09 0.0M
2022-06-22 83.78 84.89 83.16 84.73 0.0M
2022-06-21 84.99 85.00 83.64 83.78 0.0M
2022-06-20 84.10 84.99 83.85 84.99 0.0M
2022-06-17 83.46 85.00 83.31 84.20 0.0M
2022-06-16 85.55 85.55 82.50 83.09 0.0M
2022-06-15 84.79 86.51 84.24 85.80 0.0M
2022-06-14 87.09 87.48 84.50 85.07 0.0M
2022-06-13 88.00 88.00 86.52 86.70 0.0M
2022-06-10 88.02 88.98 86.57 88.40 0.0M
2022-06-09 89.50 90.59 87.90 87.90 0.0M
2022-06-08 89.90 90.49 88.89 89.86 0.0M
2022-06-07 89.60 90.00 88.70 90.00 0.0M
2022-06-06 89.61 90.41 89.34 89.74 0.0M
2022-06-03 91.79 91.97 89.17 89.20 0.0M
2022-06-02 91.55 92.77 89.93 91.78 0.0M
2022-06-01 93.99 93.99 90.91 91.89 0.0M
2022-05-31 93.75 93.75 91.83 93.17 0.0M
2022-05-30 92.60 94.50 92.29 92.32 0.0M
2022-05-27 92.80 93.76 90.50 91.89 0.0M
2022-05-26 97.00 99.76 91.78 93.95 0.0M
2022-05-25 98.17 99.48 98.02 98.50 0.0M
2022-05-24 96.74 98.01 95.63 98.01 0.0M
2022-05-23 97.51 98.11 96.12 97.15 0.0M
2022-05-20 97.48 99.42 95.59 96.26 0.0M
2022-05-19 98.45 99.22 95.83 97.06 0.0M
2022-05-18 101.22 101.54 98.80 98.80 0.0M
2022-05-17 99.95 101.58 99.01 100.24 0.0M
2022-05-16 98.59 99.80 98.01 99.80 0.0M
2022-05-13 97.83 98.99 97.51 98.46 0.0M
2022-05-12 95.52 97.11 94.85 96.82 0.0M
2022-05-11 95.02 96.73 94.70 95.53 0.0M
2022-05-10 94.90 96.30 93.85 95.40 0.0M
2022-05-09 97.51 98.25 94.22 94.22 0.0M
2022-05-06 99.06 99.61 97.21 97.56 0.0M
2022-05-05 99.78 100.16 98.90 99.01 0.0M
2022-05-04 98.31 100.00 97.26 100.00 0.0M
2022-05-03 98.54 98.95 97.57 98.64 0.0M
2022-05-02 99.68 100.12 96.85 98.00 0.0M
2022-04-29 101.82 101.86 98.67 98.85 0.0M
2022-04-28 101.82 103.30 100.32 101.98 0.0M
2022-04-27 102.00 102.40 100.68 101.24 0.0M
2022-04-26 102.04 103.00 100.32 100.32 0.0M
2022-04-25 99.59 101.68 99.11 101.68 0.0M
2022-04-22 104.28 105.48 100.28 100.60 0.0M
2022-04-21 104.54 105.00 103.42 104.60 0.0M
2022-04-20 102.10 104.40 101.38 104.04 0.0M
2022-04-19 100.62 103.18 99.16 101.88 0.0M
2022-04-14 101.14 102.54 100.70 101.06 0.0M
2022-04-13 102.40 102.94 100.76 101.50 0.0M
2022-04-12 102.04 103.50 101.68 101.96 0.0M
2022-04-11 102.96 103.28 102.36 102.52 0.0M
2022-04-08 103.30 104.68 103.02 103.52 0.0M
2022-04-07 102.06 103.94 101.64 103.58 0.0M
2022-04-06 101.78 102.62 99.62 102.60 0.0M
2022-04-05 101.18 101.92 100.42 101.52 0.0M
2022-04-04 101.80 102.38 101.00 101.04 0.0M
2022-04-01 100.20 101.74 100.20 101.58 0.0M
2022-03-31 101.00 101.50 100.15 101.05 0.0M
2022-03-30 101.25 101.25 99.90 99.94 0.0M
2022-03-29 100.15 101.30 98.74 101.30 0.0M
2022-03-28 100.00 100.10 98.58 99.00 0.0M
2022-03-25 96.88 98.96 96.08 98.96 0.0M
2022-03-24 97.00 97.66 95.92 97.04 0.0M
2022-03-23 99.22 101.00 96.14 97.10 0.0M
2022-03-22 99.16 99.80 98.42 99.00 0.0M
2022-03-21 98.42 100.20 98.26 99.12 0.0M
2022-03-18 98.94 99.80 98.70 98.90 0.0M
2022-03-17 96.12 98.38 96.12 98.38 0.0M
2022-03-16 96.46 97.94 96.18 97.40 0.0M
2022-03-15 93.50 96.58 93.02 96.58 0.0M
2022-03-14 96.02 96.02 93.86 94.22 0.0M
2022-03-11 95.28 96.60 94.98 95.44 0.0M
2022-03-10 94.34 95.08 92.02 95.08 0.0M
2022-03-09 96.06 97.98 93.40 93.98 0.0M
2022-03-08 97.40 98.72 95.50 95.50 0.0M
2022-03-07 98.98 99.18 96.00 98.48 0.0M
2022-03-04 97.24 99.24 95.76 99.24 0.0M
2022-03-03 96.26 97.82 95.26 97.22 0.0M
2022-03-02 93.52 96.14 92.52 96.14 0.0M
2022-03-01 94.14 94.44 92.60 92.60 0.0M
2022-02-28 93.52 93.84 92.20 93.84 0.0M
2022-02-25 91.82 93.96 90.96 93.96 0.0M
2022-02-24 89.36 92.26 89.02 92.26 0.0M
2022-02-23 91.74 92.16 90.78 91.24 0.0M
2022-02-22 84.50 92.20 84.32 91.54 0.0M
2022-02-21 88.98 89.78 84.32 84.52 0.0M
2022-02-18 90.00 90.34 88.70 88.94 0.0M
2022-02-17 90.34 90.66 89.32 89.32 0.0M
2022-02-16 91.54 91.74 89.40 90.68 0.0M
2022-02-15 90.12 92.28 90.00 91.00 0.0M
2022-02-14 90.80 91.30 89.58 90.78 0.0M
2022-02-11 91.76 92.62 90.80 90.92 0.0M
2022-02-10 92.54 93.46 91.52 91.52 0.0M
2022-02-09 91.68 92.96 91.44 92.86 0.0M
2022-02-08 89.44 91.32 89.28 90.96 0.0M
2022-02-07 90.10 90.34 89.20 89.60 0.0M
2022-02-04 89.80 90.46 88.44 90.46 0.0M
2022-02-03 91.58 91.60 89.00 89.22 0.0M
2022-02-02 91.78 92.56 89.80 91.12 0.0M
2022-02-01 91.96 92.42 91.28 91.52 0.0M
2022-01-31 92.78 92.82 91.16 92.08 0.0M
2022-01-28 92.90 93.26 90.90 91.10 0.0M
2022-01-27 92.06 95.12 92.06 92.96 0.0M
2022-01-26 92.20 94.04 92.20 92.68 0.0M
2022-01-25 90.92 92.60 90.00 92.26 0.0M
2022-01-24 93.74 93.88 89.02 92.20 0.0M
2022-01-21 93.86 94.18 92.12 93.36 0.0M
2022-01-20 95.34 96.18 93.88 93.88 0.0M
2022-01-19 94.50 96.16 94.04 94.92 0.0M
2022-01-18 95.30 95.50 93.88 95.02 0.0M
2022-01-17 94.94 96.04 94.74 96.04 0.0M
2022-01-14 95.34 95.44 93.90 95.20 0.0M
2022-01-13 95.22 96.36 94.70 95.00 0.0M
2022-01-12 94.94 95.76 94.50 95.28 0.0M
2022-01-11 93.24 94.90 92.70 94.90 0.0M
2022-01-10 93.02 93.50 91.82 92.86 0.0M
2022-01-07 92.96 94.08 91.10 92.64 0.0M
2022-01-06 93.72 95.00 92.72 92.90 0.0M
2022-01-05 94.16 96.00 93.74 94.00 0.0M
2022-01-04 94.28 95.22 92.92 94.50 0.0M
2022-01-03 92.00 94.16 90.92 93.96 0.0M