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
2023-12-29 74.90 74.98 74.30 74.48 0.0M
2023-12-28 74.34 74.88 74.00 74.82 0.0M
2023-12-27 74.48 74.78 73.90 73.98 0.0M
2023-12-22 74.16 74.90 74.16 74.38 0.0M
2023-12-21 73.66 74.38 73.50 74.32 0.0M
2023-12-20 74.74 75.18 73.86 73.86 0.0M
2023-12-19 75.26 76.18 74.52 74.76 0.0M
2023-12-18 75.82 76.68 75.34 76.32 0.0M
2023-12-15 75.86 76.58 75.70 75.76 0.0M
2023-12-14 75.20 76.98 74.80 75.82 0.0M
2023-12-13 74.32 75.26 73.90 75.26 0.0M
2023-12-12 74.12 74.38 73.56 74.04 0.0M
2023-12-11 73.92 74.36 73.34 73.96 0.0M
2023-12-08 73.90 74.12 73.46 73.88 0.0M
2023-12-07 73.26 73.76 72.58 73.74 0.0M
2023-12-06 73.26 73.48 72.76 73.46 0.0M
2023-12-05 73.54 73.80 72.92 73.04 0.0M
2023-12-04 73.58 74.26 73.38 73.62 0.0M
2023-12-01 72.90 73.64 72.58 73.64 0.0M
2023-11-30 72.22 72.66 71.84 72.54 0.0M
2023-11-29 71.72 72.46 71.38 71.74 0.0M
2023-11-28 72.32 72.32 71.52 71.78 0.0M
2023-11-27 71.98 72.46 71.70 72.08 0.0M
2023-11-24 71.02 72.26 71.02 72.20 0.0M
2023-11-23 71.72 72.78 71.02 71.32 0.0M
2023-11-22 72.14 72.60 71.74 72.04 0.0M
2023-11-21 68.62 72.08 68.12 71.88 0.0M
2023-11-20 68.56 69.48 68.02 69.02 0.0M
2023-11-17 69.16 69.40 68.42 68.46 0.0M
2023-11-16 68.44 69.16 68.10 68.96 0.0M
2023-11-15 66.82 68.46 66.68 68.36 0.0M
2023-11-14 67.46 67.74 66.54 66.70 0.0M
2023-11-13 66.14 68.40 65.92 67.40 0.0M
2023-11-10 65.94 66.26 65.00 66.18 0.0M
2023-11-09 67.10 67.46 65.70 65.72 0.0M
2023-11-08 67.86 68.40 66.52 66.94 0.0M
2023-11-07 68.48 69.04 67.80 67.80 0.0M
2023-11-06 68.00 68.42 67.58 68.24 0.0M
2023-11-03 67.94 68.38 66.74 67.68 0.0M
2023-11-02 67.00 67.96 66.36 67.76 0.0M
2023-11-01 66.88 67.16 66.50 67.16 0.0M
2023-10-31 65.88 66.86 65.62 66.70 0.0M
2023-10-30 65.96 66.26 64.96 66.00 0.0M
2023-10-27 66.70 67.22 65.40 65.58 0.0M
2023-10-26 67.60 67.88 66.64 66.64 0.0M
2023-10-25 67.90 68.32 67.14 67.66 0.0M
2023-10-24 68.02 69.06 67.42 68.06 0.0M
2023-10-23 68.70 69.46 67.70 67.78 0.0M
2023-10-20 68.08 68.94 67.98 68.46 0.0M
2023-10-19 69.00 69.32 67.90 68.40 0.0M
2023-10-18 68.42 70.06 68.42 68.82 0.0M
2023-10-17 67.78 69.12 67.50 68.82 0.0M
2023-10-16 68.50 68.90 67.68 67.96 0.0M
2023-10-13 67.54 68.78 67.50 68.20 0.0M
2023-10-12 68.94 69.36 67.42 67.60 0.0M
2023-10-11 71.90 71.90 68.30 68.70 0.0M
2023-10-10 71.06 72.08 70.68 71.86 0.0M
2023-10-09 71.90 72.24 70.64 70.90 0.0M
2023-10-06 72.28 72.54 71.34 72.00 0.0M
2023-10-05 72.64 73.10 71.78 72.22 0.0M
2023-10-04 73.00 73.18 72.26 72.54 0.0M
2023-10-03 74.08 74.32 72.86 72.86 0.0M
2023-10-02 74.54 74.62 73.52 73.52 0.0M
2023-09-29 74.38 75.10 73.70 74.16 0.0M
2023-09-28 74.38 74.76 73.80 74.54 0.0M
2023-09-27 74.84 75.74 73.90 73.90 0.0M
2023-09-26 75.30 75.94 74.50 74.58 0.0M
2023-09-25 75.40 75.78 75.18 75.22 0.0M
2023-09-22 75.82 75.98 75.36 75.62 0.0M
2023-09-21 75.92 76.04 75.50 75.68 0.0M
2023-09-20 77.20 77.68 76.36 76.36 0.0M
2023-09-19 77.40 77.94 76.54 77.30 0.0M
2023-09-18 76.84 78.34 76.54 77.98 0.0M
2023-09-15 77.26 77.52 76.24 76.84 0.0M
2023-09-14 75.92 77.40 75.48 77.12 0.0M
2023-09-13 75.22 76.44 75.00 75.50 0.0M
2023-09-12 75.64 76.06 75.46 75.50 0.0M
2023-09-11 74.44 75.80 74.34 75.72 0.0M
2023-09-08 74.84 74.84 73.80 74.62 0.0M
2023-09-07 75.00 75.64 74.68 74.68 0.0M
2023-09-06 74.88 75.48 73.58 75.48 0.0M
2023-09-05 75.90 76.80 74.84 74.84 0.0M
2023-09-04 75.40 77.00 75.22 75.68 0.0M
2023-09-01 75.42 76.10 75.12 76.08 0.0M
2023-08-31 75.66 76.16 75.34 75.34 0.0M
2023-08-30 75.64 75.72 75.00 75.44 0.0M
2023-08-29 75.20 75.72 75.00 75.34 0.0M
2023-08-28 77.00 77.08 75.04 75.24 0.0M
2023-08-25 75.40 76.26 75.18 76.22 0.0M
2023-08-24 76.36 76.68 74.94 75.00 0.0M
2023-08-23 77.70 78.26 76.96 77.06 0.0M
2023-08-22 74.94 77.88 74.60 77.36 0.0M
2023-08-21 75.02 75.42 74.64 74.94 0.0M
2023-08-18 75.12 75.60 74.64 75.06 0.0M
2023-08-17 75.20 75.46 74.80 75.10 0.0M
2023-08-16 75.74 76.06 75.12 75.12 0.0M
2023-08-15 76.36 76.36 75.62 75.98 0.0M
2023-08-14 76.24 77.50 76.18 76.18 0.0M
2023-08-11 75.80 76.36 74.50 76.22 0.0M
2023-08-10 75.88 76.20 75.20 76.16 0.0M
2023-08-09 75.00 75.98 74.84 75.84 0.0M
2023-08-08 76.96 77.14 74.60 75.06 0.0M
2023-08-07 76.78 77.40 76.32 76.76 0.0M
2023-08-04 77.46 77.80 76.06 76.26 0.0M
2023-08-03 78.36 78.68 77.20 77.28 0.0M
2023-08-02 79.36 80.06 78.00 78.22 0.0M
2023-08-01 79.66 80.20 79.54 79.88 0.0M
2023-07-31 80.02 80.60 79.54 79.64 0.0M
2023-07-28 80.90 81.26 80.10 80.10 0.0M
2023-07-27 81.52 82.42 80.88 80.94 0.0M
2023-07-26 80.54 81.58 79.90 81.48 0.0M
2023-07-25 80.02 80.80 78.82 80.56 0.0M
2023-07-24 79.98 80.80 79.82 80.42 0.0M
2023-07-21 80.20 80.86 79.82 80.00 0.0M
2023-07-20 76.66 80.38 76.38 80.02 0.0M
2023-07-19 77.30 77.48 76.30 76.86 0.0M
2023-07-18 76.64 77.20 74.94 76.98 0.0M
2023-07-17 77.82 78.24 77.30 77.30 0.0M
2023-07-14 78.44 78.80 77.64 78.26 0.0M
2023-07-13 78.00 78.78 77.90 78.60 0.0M
2023-07-12 79.24 79.84 78.56 78.64 0.0M
2023-07-11 78.38 79.04 78.14 79.02 0.0M
2023-07-10 78.28 79.00 77.82 78.48 0.0M
2023-07-07 79.10 79.44 78.40 78.62 0.0M
2023-07-06 79.88 80.00 78.60 79.24 0.0M
2023-07-05 79.48 80.20 79.16 80.20 0.0M
2023-07-04 79.78 80.20 78.56 79.50 0.0M
2023-07-03 80.80 80.96 79.28 79.98 0.0M
2023-06-30 79.98 81.24 79.50 80.98 0.0M
2023-06-29 79.46 79.96 78.96 79.76 0.0M
2023-06-28 79.74 80.20 78.72 79.10 0.0M
2023-06-27 79.94 79.94 78.94 79.48 0.0M
2023-06-26 80.44 80.58 79.20 79.92 0.0M
2023-06-23 80.12 80.58 79.82 80.50 0.0M
2023-06-22 79.44 80.24 79.30 79.98 0.0M
2023-06-21 81.60 81.88 80.24 80.42 0.0M
2023-06-20 81.64 81.98 80.82 81.70 0.0M
2023-06-19 81.52 82.86 81.20 81.56 0.0M
2023-06-16 80.44 81.84 80.34 81.40 0.0M
2023-06-15 81.32 82.10 80.18 80.52 0.0M
2023-06-14 79.70 82.66 79.36 81.54 0.0M
2023-06-13 78.36 79.66 78.00 79.46 0.0M
2023-06-12 78.50 78.50 77.46 78.26 0.0M
2023-06-09 77.14 78.00 76.76 78.00 0.0M
2023-06-08 77.18 77.64 76.50 77.38 0.0M
2023-06-07 78.38 78.54 76.92 77.32 0.0M
2023-06-06 78.02 79.40 77.94 78.22 0.0M
2023-06-05 79.50 79.50 77.94 77.98 0.0M
2023-06-02 76.84 78.32 76.84 78.32 0.0M
2023-06-01 77.56 78.00 77.00 77.14 0.0M
2023-05-31 76.78 77.74 76.66 77.56 0.0M
2023-05-30 76.92 77.44 76.12 76.94 0.0M
2023-05-29 76.22 77.06 76.06 76.78 0.0M
2023-05-26 77.94 78.16 75.56 75.98 0.0M
2023-05-25 81.22 82.64 76.86 77.90 0.0M
2023-05-24 80.72 81.58 80.38 81.42 0.0M
2023-05-23 82.78 83.28 80.96 80.96 0.0M
2023-05-22 82.68 83.24 82.02 82.80 0.0M
2023-05-19 83.36 83.36 82.40 82.86 0.0M
2023-05-18 81.56 82.34 81.48 82.14 0.0M
2023-05-17 81.82 82.48 81.18 81.66 0.0M
2023-05-16 81.96 82.28 81.54 82.14 0.0M
2023-05-15 81.84 82.68 81.76 82.28 0.0M
2023-05-12 81.40 82.12 80.92 81.50 0.0M
2023-05-11 81.64 82.24 81.30 81.30 0.0M
2023-05-10 81.58 82.00 81.26 81.54 0.0M
2023-05-09 82.14 82.48 81.44 81.86 0.0M
2023-05-08 81.52 82.00 81.00 81.96 0.0M
2023-05-05 81.20 82.00 80.90 81.70 0.0M
2023-05-04 81.82 82.46 80.60 81.14 0.0M
2023-05-03 82.12 83.16 81.28 82.30 0.0M
2023-05-02 83.00 83.30 81.44 82.00 0.0M
2023-04-28 82.70 83.22 82.20 82.52 0.0M
2023-04-27 81.64 82.96 80.90 82.96 0.0M
2023-04-26 81.60 82.20 80.10 81.74 0.0M
2023-04-25 81.38 82.62 80.00 81.74 0.0M
2023-04-24 78.10 81.14 78.10 81.08 0.0M
2023-04-21 76.22 80.00 75.92 78.20 0.0M
2023-04-20 77.22 77.50 75.82 76.12 0.0M
2023-04-19 74.48 77.84 74.46 77.58 0.0M
2023-04-18 75.04 75.56 74.58 74.74 0.0M
2023-04-17 73.46 75.16 73.30 75.12 0.0M
2023-04-14 73.44 74.20 73.18 73.46 0.0M
2023-04-13 73.52 73.98 72.98 73.56 0.0M
2023-04-12 74.32 74.56 73.62 73.62 0.0M
2023-04-11 73.74 74.28 73.28 74.22 0.0M
2023-04-06 73.76 74.60 73.16 73.50 0.0M
2023-04-05 72.66 73.56 72.30 73.50 0.0M
2023-04-04 73.22 73.50 72.50 72.50 0.0M
2023-04-03 74.78 74.82 72.82 73.02 0.0M
2023-03-31 72.60 74.28 72.50 74.28 0.0M
2023-03-30 72.88 73.30 72.40 72.53 0.0M
2023-03-29 72.69 73.05 72.20 72.88 0.0M
2023-03-28 73.88 73.99 72.74 73.00 0.0M
2023-03-27 74.05 75.08 73.74 73.80 0.0M
2023-03-24 71.72 73.93 71.37 73.37 0.0M
2023-03-23 73.30 73.70 71.27 72.23 0.0M
2023-03-22 75.01 75.84 73.28 73.28 0.0M
2023-03-21 74.66 75.71 73.94 75.71 0.0M
2023-03-20 73.02 74.53 72.20 74.53 0.0M
2023-03-17 74.78 74.79 73.11 73.66 0.0M
2023-03-16 74.28 75.07 73.23 75.07 0.0M
2023-03-15 72.75 74.07 72.29 73.83 0.0M
2023-03-14 73.22 74.00 71.87 72.75 0.0M
2023-03-13 72.70 73.19 71.19 72.96 0.0M
2023-03-10 73.41 74.06 71.51 72.01 0.0M
2023-03-09 74.14 74.93 74.00 74.11 0.0M
2023-03-08 75.88 76.16 74.11 74.28 0.0M
2023-03-07 76.84 77.36 75.44 75.66 0.0M
2023-03-06 78.86 78.86 76.34 76.84 0.0M
2023-03-03 77.22 78.50 77.01 78.50 0.0M
2023-03-02 77.04 77.68 76.66 77.68 0.0M
2023-03-01 78.30 78.33 76.73 77.17 0.0M
2023-02-28 78.95 79.00 77.80 78.53 0.0M
2023-02-27 79.06 79.51 78.63 78.68 0.0M
2023-02-24 79.32 79.52 78.12 78.76 0.0M
2023-02-23 80.40 80.81 78.83 79.54 0.0M
2023-02-22 80.49 81.11 79.84 80.19 0.0M
2023-02-21 78.71 82.00 78.00 80.22 0.0M
2023-02-20 79.51 79.80 78.80 79.40 0.0M
2023-02-17 78.76 79.80 78.20 79.20 0.0M
2023-02-16 79.00 79.44 77.73 79.11 0.0M
2023-02-15 77.60 78.98 77.08 78.88 0.0M
2023-02-14 78.64 78.85 77.35 78.09 0.0M
2023-02-13 78.80 79.20 78.07 78.38 0.0M
2023-02-10 77.82 78.64 77.50 78.64 0.0M
2023-02-09 80.68 80.96 77.71 77.71 0.0M
2023-02-08 80.82 81.06 80.00 80.52 0.0M
2023-02-07 79.50 80.90 79.28 80.90 0.0M
2023-02-06 80.61 80.98 79.51 79.51 0.0M
2023-02-03 80.62 80.85 79.40 80.66 0.0M
2023-02-02 78.10 80.48 77.85 80.24 0.0M
2023-02-01 76.99 78.31 76.50 78.26 0.0M
2023-01-31 76.37 76.89 75.78 76.71 0.0M
2023-01-30 76.29 76.29 75.32 76.23 0.0M
2023-01-27 75.49 76.41 74.70 76.07 0.0M
2023-01-26 74.32 75.06 74.08 75.03 0.0M
2023-01-25 74.13 74.52 73.51 74.40 0.0M
2023-01-24 75.92 76.08 74.30 74.35 0.0M
2023-01-23 74.80 76.28 74.01 75.59 0.0M
2023-01-20 73.50 74.38 73.21 74.38 0.0M
2023-01-19 72.62 73.80 72.05 73.65 0.0M
2023-01-18 74.69 74.69 72.80 73.00 0.0M
2023-01-17 74.70 74.96 73.51 74.66 0.0M
2023-01-16 74.77 75.40 74.11 74.96 0.0M
2023-01-13 73.63 74.33 73.14 74.33 0.0M
2023-01-12 74.94 75.45 73.24 73.77 0.0M
2023-01-11 73.54 74.78 72.60 74.78 0.0M
2023-01-10 72.40 73.99 72.11 73.53 0.0M
2023-01-09 76.01 76.05 72.32 72.33 0.0M
2023-01-06 76.45 77.25 75.36 76.05 0.0M
2023-01-05 76.22 76.97 75.43 76.24 0.0M
2023-01-04 74.25 76.82 73.86 76.44 0.0M
2023-01-03 73.79 74.95 73.33 74.12 0.0M
2023-01-02 73.50 75.00 72.80 74.14 0.0M