AGCO

AGCO
🏛️ germany →
92.28
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
2022-12-30 120.44 122.60 120.05 120.05 0.0M
2022-12-29 119.06 122.68 117.99 121.44 0.0M
2022-12-28 120.43 121.19 117.89 121.19 0.0M
2022-12-27 116.88 120.74 116.71 120.09 0.0M
2022-12-23 119.45 119.75 117.82 118.36 0.0M
2022-12-22 119.30 119.30 114.39 118.08 0.0M
2022-12-21 116.26 119.36 114.39 118.55 0.0M
2022-12-20 115.32 115.83 113.51 115.74 0.0M
2022-12-19 116.71 116.71 114.31 114.31 0.0M
2022-12-16 113.17 118.14 111.44 115.40 0.0M
2022-12-15 117.65 117.65 111.95 113.88 0.0M
2022-12-14 118.66 118.66 116.19 116.64 0.0M
2022-12-13 117.41 119.49 116.86 118.49 0.0M
2022-12-12 119.39 119.39 117.20 117.20 0.0M
2022-12-09 121.23 121.23 120.59 120.59 0.0M
2022-12-08 119.06 121.70 119.06 120.99 0.0M
2022-12-07 120.37 120.37 117.31 119.49 0.0M
2022-12-06 117.95 119.11 117.95 119.11 0.0M
2022-12-05 121.36 121.36 117.67 117.88 0.0M
2022-12-02 118.18 119.83 116.77 119.83 0.0M
2022-12-01 117.82 120.46 116.75 118.19 0.0M
2022-11-30 118.96 118.96 116.60 117.76 0.0M
2022-11-29 119.15 120.95 118.21 118.21 0.0M
2022-11-28 121.01 121.01 117.54 118.40 0.0M
2022-11-25 116.49 119.92 116.37 119.92 0.0M
2022-11-24 118.55 118.57 116.37 116.77 0.0M
2022-11-23 118.42 118.68 117.20 118.16 0.0M
2022-11-22 114.78 116.07 114.42 115.76 0.0M
2022-11-21 113.39 113.67 110.97 113.52 0.0M
2022-11-18 113.09 113.09 111.97 113.04 0.0M
2022-11-17 112.55 112.55 109.89 111.29 0.0M
2022-11-16 111.39 112.59 110.21 112.42 0.0M
2022-11-15 112.51 114.48 112.46 112.79 0.0M
2022-11-14 116.58 117.01 114.39 114.39 0.0M
2022-11-11 117.20 119.08 116.02 117.09 0.0M
2022-11-10 114.01 116.56 114.01 116.56 0.0M
2022-11-09 116.32 116.32 112.79 113.58 0.0M
2022-11-08 113.36 117.18 113.36 115.31 0.0M
2022-11-07 115.12 115.72 111.61 114.37 0.0M
2022-11-04 114.44 114.44 113.02 113.02 0.0M
2022-11-03 109.04 115.32 109.04 112.89 0.0M
2022-11-02 112.08 112.17 108.57 112.04 0.0M
2022-11-01 119.00 119.13 110.04 111.24 0.0M
2022-10-31 117.73 118.74 114.44 118.48 0.0M
2022-10-28 112.55 115.96 112.55 115.96 0.0M
2022-10-27 110.43 115.66 110.43 113.90 0.0M
2022-10-26 111.26 112.51 109.79 111.61 0.0M
2022-10-25 111.01 111.01 108.65 110.84 0.0M
2022-10-24 111.11 112.31 109.16 110.58 0.0M
2022-10-21 107.15 110.52 104.86 110.52 0.0M
2022-10-20 105.87 108.29 104.99 108.29 0.0M
2022-10-19 107.77 107.77 103.49 107.09 0.0M
2022-10-18 105.44 106.23 105.44 106.23 0.0M
2022-10-17 104.62 105.37 103.36 104.13 0.0M
2022-10-14 108.69 109.62 104.26 104.26 0.0M
2022-10-13 103.81 106.85 102.57 106.72 0.0M
2022-10-12 105.63 106.01 103.14 103.14 0.0M
2022-10-11 104.35 104.35 99.78 104.05 0.0M
2022-10-10 102.91 104.52 99.85 104.52 0.0M
2022-10-07 100.87 101.56 99.95 100.68 0.0M
2022-10-06 102.27 102.35 100.36 102.35 0.0M
2022-10-05 99.89 102.97 97.90 102.97 0.0M
2022-10-04 96.65 98.05 96.65 98.05 0.0M
2022-10-03 93.85 95.19 93.76 94.94 0.0M
2022-09-30 93.55 94.04 91.87 92.80 0.0M
2022-09-29 94.87 94.87 90.74 92.15 0.0M
2022-09-28 91.58 93.93 91.27 93.93 0.0M
2022-09-27 92.32 94.17 91.58 92.54 0.0M
2022-09-26 94.68 95.04 92.71 92.71 0.0M
2022-09-23 97.38 97.38 92.40 93.39 0.0M
2022-09-22 99.42 99.42 96.44 97.32 0.0M
2022-09-21 98.02 100.32 97.96 100.32 0.0M
2022-09-20 98.77 100.79 97.51 97.51 0.0M
2022-09-19 97.15 99.89 95.92 99.59 0.0M
2022-09-16 99.35 101.13 96.10 96.10 0.0M
2022-09-15 100.25 102.65 100.25 101.37 0.0M
2022-09-14 100.85 102.46 99.82 99.85 0.0M
2022-09-13 107.26 107.34 102.14 102.31 0.0M
2022-09-12 107.06 107.32 105.01 105.74 0.0M
2022-09-09 103.62 105.71 103.02 105.61 0.0M
2022-09-08 103.14 103.21 100.72 102.76 0.0M
2022-09-07 101.90 101.90 100.57 100.94 0.0M
2022-09-06 101.99 101.99 101.73 101.73 0.0M
2022-09-05 100.40 102.12 100.12 100.12 0.0M
2022-09-02 101.28 101.52 99.22 101.26 0.0M
2022-09-01 102.39 102.39 98.47 99.95 0.0M
2022-08-31 103.68 103.68 100.92 101.22 0.0M
2022-08-30 102.74 104.95 101.26 101.94 0.0M
2022-08-29 104.58 105.03 101.35 105.03 0.0M
2022-08-26 109.38 109.38 104.49 104.49 0.0M
2022-08-25 106.98 107.88 106.98 107.36 0.0M
2022-08-24 104.90 106.14 104.52 106.14 0.0M
2022-08-23 102.44 103.42 101.28 103.17 0.0M
2022-08-22 104.49 104.49 102.46 103.02 0.0M
2022-08-19 103.62 104.17 103.25 103.74 0.0M
2022-08-18 103.42 104.19 103.36 104.13 0.0M
2022-08-17 103.27 104.34 101.69 101.69 0.0M
2022-08-16 104.37 104.95 102.48 104.75 0.0M
2022-08-15 101.97 104.24 101.90 102.59 0.0M
2022-08-12 103.45 103.45 101.49 102.50 0.0M
2022-08-11 101.47 102.65 99.55 101.52 0.0M
2022-08-10 98.77 101.62 98.73 100.53 0.0M
2022-08-09 97.59 97.89 97.51 97.89 0.0M
2022-08-08 99.27 99.65 97.45 98.22 0.0M
2022-08-05 98.45 98.47 96.57 97.44 0.0M
2022-08-04 98.04 98.37 95.95 97.81 0.0M
2022-08-03 96.37 98.49 96.37 97.27 0.0M
2022-08-02 98.75 98.75 97.23 97.51 0.0M
2022-08-01 100.42 100.92 98.13 98.13 0.0M
2022-07-29 95.79 101.35 93.97 101.35 0.0M
2022-07-28 96.35 97.59 91.93 94.70 0.0M
2022-07-27 93.53 95.54 93.38 95.26 0.0M
2022-07-26 93.13 93.57 91.63 91.94 0.0M
2022-07-25 90.84 91.71 89.78 91.71 0.0M
2022-07-22 91.96 92.37 90.84 91.02 0.0M
2022-07-21 92.38 92.38 90.34 90.34 0.0M
2022-07-20 88.53 90.98 88.53 90.74 0.0M
2022-07-19 85.91 87.50 85.39 87.50 0.0M
2022-07-18 85.50 87.83 84.82 85.59 0.0M
2022-07-15 85.40 85.40 85.07 85.07 0.0M
2022-07-14 84.90 85.69 83.12 84.37 0.0M
2022-07-13 88.17 88.17 84.83 85.43 0.0M
2022-07-12 88.58 88.58 87.11 87.20 0.0M
2022-07-11 90.30 90.76 86.87 87.59 0.0M
2022-07-08 92.27 92.27 89.86 89.86 0.0M
2022-07-07 88.58 91.24 88.32 91.13 0.0M
2022-07-06 86.96 89.50 86.75 87.12 0.0M
2022-07-05 91.53 92.35 87.11 88.14 0.0M
2022-07-04 90.87 91.16 89.08 91.16 0.0M
2022-07-01 88.48 91.35 87.09 90.57 0.0M
2022-06-30 89.13 91.12 87.93 88.11 0.0M
2022-06-29 92.38 92.38 90.44 90.60 0.0M
2022-06-28 91.91 92.35 90.95 91.46 0.0M
2022-06-27 90.14 91.61 89.96 90.56 0.0M
2022-06-24 87.80 90.99 86.74 89.20 0.0M
2022-06-23 93.97 94.36 86.26 86.54 0.0M
2022-06-22 98.45 98.45 94.25 94.66 0.0M
2022-06-21 98.92 99.05 97.49 99.05 0.0M
2022-06-20 95.28 98.62 95.26 98.62 0.0M
2022-06-17 95.54 99.16 95.52 96.54 0.0M
2022-06-16 100.66 100.66 95.39 95.56 0.0M
2022-06-15 101.04 102.97 99.25 102.27 0.0M
2022-06-14 101.64 101.71 98.45 100.15 0.0M
2022-06-13 104.07 104.69 99.39 99.39 0.0M
2022-06-10 108.93 109.64 103.79 105.42 0.0M
2022-06-09 114.07 115.44 107.82 108.82 0.0M
2022-06-08 117.61 117.61 113.36 113.36 0.0M
2022-06-07 116.43 117.29 114.97 116.49 0.0M
2022-06-06 116.26 116.26 114.07 115.32 0.0M
2022-06-03 114.50 114.50 111.93 112.94 0.0M
2022-06-02 111.95 112.96 110.36 112.96 0.0M
2022-06-01 111.67 113.92 109.51 110.77 0.0M
2022-05-31 112.10 113.17 111.57 111.57 0.0M
2022-05-30 112.76 113.36 110.37 113.24 0.0M
2022-05-27 106.66 111.39 106.66 110.51 0.0M
2022-05-26 108.87 109.12 107.17 108.72 0.0M
2022-05-25 107.04 107.60 105.71 107.60 0.0M
2022-05-24 103.14 106.01 103.14 104.07 0.0M
2022-05-23 103.14 104.97 99.40 104.69 0.0M
2022-05-20 108.22 108.22 97.15 99.82 0.0M
2022-05-19 108.39 108.69 104.67 108.14 0.0M
2022-05-18 110.34 110.34 107.07 107.14 0.0M
2022-05-17 108.05 109.62 107.52 109.28 0.0M
2022-05-16 106.62 108.07 105.23 106.96 0.0M
2022-05-13 104.27 106.22 104.27 106.22 0.0M
2022-05-12 103.01 103.98 99.86 101.80 0.0M
2022-05-11 104.52 105.25 102.10 102.17 0.0M
2022-05-10 104.31 106.53 102.45 103.33 0.0M
2022-05-09 103.80 105.86 103.02 105.63 0.0M
2022-05-06 114.64 114.84 106.17 106.17 0.0M
2022-05-05 116.74 117.41 111.68 111.68 0.0M
2022-05-04 113.18 115.39 111.36 111.41 0.0M
2022-05-03 112.20 116.61 110.63 112.06 0.0M
2022-05-02 110.85 111.17 108.19 109.13 0.0M
2022-04-29 110.18 112.24 108.99 111.30 0.0M
2022-04-28 110.42 112.42 106.04 109.86 0.0M
2022-04-27 104.05 108.46 104.02 108.41 0.0M
2022-04-26 109.30 109.30 104.04 104.04 0.0M
2022-04-25 113.22 113.58 107.05 108.14 0.0M
2022-04-22 118.04 118.04 112.49 112.86 0.0M
2022-04-21 121.60 121.96 119.67 119.92 0.0M
2022-04-20 123.62 125.13 121.70 124.41 0.0M
2022-04-19 122.79 123.14 120.05 122.58 0.0M
2022-04-14 118.28 121.46 116.04 121.46 0.0M
2022-04-13 117.13 119.53 116.97 117.59 0.0M
2022-04-12 117.30 117.85 116.82 116.82 0.0M
2022-04-11 115.97 117.37 114.27 116.85 0.0M
2022-04-08 114.16 116.91 114.16 116.91 0.0M
2022-04-07 114.10 115.62 111.83 113.49 0.0M
2022-04-06 117.67 117.67 113.79 114.54 0.0M
2022-04-05 121.59 121.59 118.09 118.09 0.0M
2022-04-04 123.82 125.65 118.83 120.79 0.0M
2022-04-01 123.56 124.01 120.16 121.16 0.0M
2022-03-31 121.35 124.67 119.77 122.27 0.0M
2022-03-30 117.19 121.44 115.62 119.77 0.0M
2022-03-29 124.95 124.95 117.83 118.94 0.0M
2022-03-28 125.60 128.09 122.82 125.13 0.0M
2022-03-25 122.64 124.77 120.24 124.77 0.0M
2022-03-24 120.14 121.35 118.20 120.14 0.0M
2022-03-23 118.39 119.59 116.17 118.76 0.0M
2022-03-22 114.23 118.02 114.23 115.80 0.0M
2022-03-21 111.36 116.08 110.90 114.69 0.0M
2022-03-18 109.98 114.88 109.79 110.99 0.0M
2022-03-17 109.98 110.99 107.58 109.79 0.0M
2022-03-16 109.79 110.90 108.22 110.44 0.0M
2022-03-15 108.50 109.15 105.36 107.39 0.0M
2022-03-14 113.21 113.21 108.13 108.13 0.0M
2022-03-11 110.16 111.27 108.04 110.63 0.0M
2022-03-10 108.13 108.50 104.80 108.50 0.0M
2022-03-09 106.56 107.58 102.68 107.58 0.0M
2022-03-08 100.18 104.90 99.81 104.90 0.0M
2022-03-07 110.81 114.14 100.64 100.64 0.0M
2022-03-04 108.59 110.90 107.48 109.98 0.0M
2022-03-03 107.76 109.61 105.63 108.31 0.0M
2022-03-02 101.75 108.22 100.37 107.21 0.0M
2022-03-01 100.00 100.37 98.15 100.09 0.0M
2022-02-28 95.65 99.35 95.65 98.61 0.0M
2022-02-25 96.02 98.33 95.84 96.49 0.0M
2022-02-24 97.43 101.38 92.66 101.38 0.0M
2022-02-23 107.45 107.45 100.32 100.32 0.0M
2022-02-22 106.68 109.09 104.08 104.08 0.0M
2022-02-21 108.13 109.09 107.07 107.16 0.0M
2022-02-18 108.32 109.48 108.22 109.48 0.0M
2022-02-17 113.62 113.62 108.03 108.03 0.0M
2022-02-16 111.89 114.10 111.02 111.02 0.0M
2022-02-15 108.42 113.43 108.42 113.23 0.0M
2022-02-14 109.96 109.96 106.30 109.86 0.0M
2022-02-11 108.99 111.79 107.84 107.93 0.0M
2022-02-10 109.57 113.33 109.19 109.77 0.0M
2022-02-09 107.93 111.50 107.84 109.86 0.0M
2022-02-08 98.78 109.86 98.49 105.52 0.0M
2022-02-07 97.43 98.01 95.50 96.76 0.0M
2022-02-04 98.10 98.10 95.31 95.65 0.0M
2022-02-03 98.30 100.03 96.66 96.66 0.0M
2022-02-02 100.13 101.77 96.85 99.74 0.0M
2022-02-01 101.19 101.19 99.07 100.80 0.0M
2022-01-31 100.61 100.61 98.68 99.07 0.0M
2022-01-28 98.78 98.78 96.08 98.20 0.0M
2022-01-27 98.30 101.48 97.82 97.82 0.0M
2022-01-26 101.09 101.86 99.45 99.94 0.0M
2022-01-25 101.38 102.34 97.14 100.03 0.0M
2022-01-24 99.74 101.86 95.98 97.53 0.0M
2022-01-21 101.86 102.06 98.49 100.61 0.0M
2022-01-20 104.08 104.46 100.90 100.90 0.0M
2022-01-19 106.10 109.77 103.12 103.12 0.0M
2022-01-18 108.80 108.80 106.01 107.84 0.0M
2022-01-17 106.49 110.34 105.43 110.34 0.0M
2022-01-14 106.01 108.03 105.43 105.43 0.0M
2022-01-13 104.66 107.07 103.60 107.07 0.0M
2022-01-12 105.91 105.91 103.98 104.66 0.0M
2022-01-11 102.15 104.75 102.15 104.75 0.0M
2022-01-10 104.27 104.46 101.19 102.44 0.0M
2022-01-07 104.37 104.85 103.21 103.50 0.0M
2022-01-06 104.95 105.81 103.12 103.50 0.0M
2022-01-05 105.43 106.87 104.08 104.18 0.0M
2022-01-04 101.09 105.04 101.09 104.85 0.0M
2022-01-03 100.42 101.57 99.65 100.32 0.0M