MLP AG

MLPG
🏛️ germany →
7.42
Last Update: 2025-09-30
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 8.61 8.66 8.40 8.50 0.0M
2021-12-29 8.58 8.74 8.54 8.61 0.0M
2021-12-28 8.74 8.78 8.48 8.49 0.0M
2021-12-27 8.55 8.75 8.50 8.65 0.0M
2021-12-23 8.34 8.66 8.32 8.66 0.0M
2021-12-22 8.12 8.34 8.12 8.25 0.0M
2021-12-21 7.91 8.16 7.90 8.05 0.0M
2021-12-20 7.90 8.07 7.88 7.89 0.0M
2021-12-17 8.08 8.08 7.99 8.02 0.0M
2021-12-16 8.13 8.18 8.02 8.02 0.0M
2021-12-15 8.06 8.16 8.00 8.16 0.0M
2021-12-14 8.10 8.16 7.92 7.92 0.0M
2021-12-13 8.02 8.10 7.82 8.10 0.0M
2021-12-10 7.97 8.02 7.83 7.91 0.0M
2021-12-09 7.94 7.98 7.87 7.96 0.0M
2021-12-08 7.94 7.94 7.80 7.90 0.0M
2021-12-07 7.51 7.91 7.51 7.91 0.0M
2021-12-06 7.50 7.52 7.40 7.52 0.0M
2021-12-03 7.79 7.79 7.47 7.47 0.0M
2021-12-02 7.82 7.82 7.64 7.70 0.0M
2021-12-01 8.02 8.10 7.80 7.80 0.0M
2021-11-30 7.41 7.95 7.41 7.90 0.0M
2021-11-29 7.49 7.71 7.49 7.51 0.0M
2021-11-26 7.69 7.69 7.35 7.36 0.0M
2021-11-25 7.83 7.83 7.71 7.78 0.0M
2021-11-24 7.90 7.90 7.72 7.86 0.0M
2021-11-23 7.91 7.97 7.74 7.89 0.0M
2021-11-22 8.08 8.09 7.94 7.96 0.0M
2021-11-19 8.17 8.19 8.03 8.06 0.0M
2021-11-18 8.35 8.36 8.13 8.15 0.0M
2021-11-17 8.46 8.55 8.22 8.33 0.0M
2021-11-16 8.69 8.69 8.46 8.50 0.0M
2021-11-15 8.50 8.67 8.50 8.60 0.0M
2021-11-12 8.64 8.80 8.50 8.60 0.0M
2021-11-11 8.87 8.87 8.51 8.65 0.0M
2021-11-10 8.88 8.88 8.74 8.87 0.0M
2021-11-09 8.75 8.88 8.72 8.86 0.0M
2021-11-08 8.76 8.79 8.51 8.79 0.0M
2021-11-05 8.59 8.79 8.59 8.78 0.0M
2021-11-04 8.67 8.80 8.51 8.59 0.0M
2021-11-03 8.58 8.75 8.52 8.69 0.0M
2021-11-02 8.63 8.63 8.47 8.56 0.0M
2021-11-01 8.41 8.55 8.41 8.53 0.0M
2021-10-29 8.43 8.43 8.30 8.30 0.0M
2021-10-28 8.61 8.64 8.42 8.59 0.0M
2021-10-27 8.60 8.64 8.50 8.63 0.0M
2021-10-26 8.50 8.61 8.41 8.60 0.0M
2021-10-25 8.49 8.55 8.29 8.49 0.0M
2021-10-22 8.57 8.57 8.30 8.38 0.0M
2021-10-21 8.67 8.71 8.56 8.69 0.0M
2021-10-20 8.81 8.81 8.52 8.62 0.0M
2021-10-19 8.63 8.76 8.61 8.71 0.0M
2021-10-18 8.34 8.70 8.31 8.70 0.0M
2021-10-15 8.27 8.34 8.24 8.34 0.0M
2021-10-14 8.12 8.40 8.12 8.26 0.0M
2021-10-13 8.20 8.29 8.12 8.21 0.0M
2021-10-12 7.79 8.20 7.79 8.19 0.0M
2021-10-11 7.77 7.83 7.69 7.80 0.0M
2021-10-08 7.77 7.78 7.61 7.77 0.0M
2021-10-07 7.52 7.78 7.43 7.78 0.0M
2021-10-06 7.54 7.63 7.49 7.55 0.0M
2021-10-05 7.32 7.78 7.32 7.78 0.0M
2021-10-04 7.80 7.81 7.20 7.43 0.0M
2021-10-01 7.11 7.80 7.05 7.60 0.0M
2021-09-30 7.27 7.29 7.11 7.13 0.0M
2021-09-29 7.26 7.32 7.15 7.32 0.0M
2021-09-28 7.36 7.36 7.13 7.14 0.0M
2021-09-27 7.31 7.40 7.25 7.37 0.0M
2021-09-24 7.48 7.51 7.31 7.31 0.0M
2021-09-23 7.53 7.66 7.48 7.48 0.0M
2021-09-22 7.45 7.63 7.44 7.62 0.0M
2021-09-21 7.36 7.46 7.26 7.26 0.0M
2021-09-20 7.53 7.53 7.24 7.24 0.0M
2021-09-17 7.61 7.67 7.56 7.66 0.0M
2021-09-16 7.71 7.73 7.53 7.55 0.0M
2021-09-15 7.70 7.70 7.67 7.69 0.0M
2021-09-14 7.69 7.76 7.69 7.75 0.0M
2021-09-13 7.73 7.75 7.69 7.70 0.0M
2021-09-10 7.63 7.79 7.63 7.63 0.0M
2021-09-09 7.69 7.70 7.61 7.66 0.0M
2021-09-08 7.77 7.82 7.68 7.69 0.0M
2021-09-07 7.89 7.89 7.75 7.82 0.0M
2021-09-06 7.83 7.95 7.81 7.90 0.0M
2021-09-03 7.97 7.97 7.75 7.91 0.0M
2021-09-02 7.74 7.95 7.72 7.95 0.0M
2021-09-01 7.76 7.85 7.68 7.72 0.0M
2021-08-31 7.91 7.91 7.66 7.69 0.0M
2021-08-30 7.97 8.02 7.84 8.01 0.0M
2021-08-27 7.89 8.00 7.83 7.96 0.0M
2021-08-26 8.03 8.03 7.83 8.03 0.0M
2021-08-25 8.03 8.03 7.95 7.95 0.0M
2021-08-24 7.98 8.05 7.88 8.00 0.0M
2021-08-23 8.11 8.11 7.89 7.91 0.0M
2021-08-20 7.75 8.01 7.75 8.00 0.0M
2021-08-19 8.09 8.09 7.77 7.90 0.0M
2021-08-18 7.67 8.20 7.67 8.10 0.0M
2021-08-17 7.50 7.67 7.50 7.67 0.0M
2021-08-16 7.54 7.57 7.47 7.53 0.0M
2021-08-13 7.47 7.75 7.37 7.61 0.0M
2021-08-12 7.70 7.70 7.35 7.48 0.1M
2021-08-11 7.68 7.84 7.59 7.66 0.0M
2021-08-10 7.55 7.71 7.55 7.61 0.0M
2021-08-09 7.29 7.58 7.29 7.51 0.0M
2021-08-06 7.19 7.32 7.16 7.25 0.0M
2021-08-05 7.32 7.32 7.18 7.27 0.0M
2021-08-04 7.02 7.45 7.01 7.34 0.1M
2021-08-03 7.05 7.07 6.85 6.91 0.0M
2021-08-02 6.87 7.12 6.87 7.11 0.0M
2021-07-30 6.90 6.97 6.90 6.97 0.0M
2021-07-29 7.00 7.02 6.95 6.95 0.0M
2021-07-28 6.90 7.03 6.90 6.93 0.0M
2021-07-27 6.88 6.94 6.88 6.90 0.0M
2021-07-26 6.78 6.90 6.78 6.88 0.0M
2021-07-23 6.78 6.96 6.78 6.86 0.0M
2021-07-22 6.84 6.97 6.77 6.77 0.0M
2021-07-21 6.75 6.95 6.75 6.95 0.0M
2021-07-20 6.87 6.87 6.67 6.69 0.0M
2021-07-19 6.96 6.96 6.80 6.80 0.0M
2021-07-16 6.88 6.96 6.88 6.96 0.0M
2021-07-15 6.91 6.94 6.87 6.91 0.0M
2021-07-14 6.85 7.00 6.85 7.00 0.0M
2021-07-13 7.03 7.09 6.92 6.92 0.0M
2021-07-12 6.98 7.01 6.80 7.01 0.0M
2021-07-09 6.72 6.78 6.60 6.77 0.0M
2021-07-08 6.76 6.76 6.44 6.58 0.0M
2021-07-07 6.90 6.93 6.76 6.83 0.0M
2021-07-06 7.04 7.04 6.89 6.90 0.0M
2021-07-05 7.07 7.08 6.96 6.96 0.0M
2021-07-02 6.82 7.00 6.82 6.99 0.0M
2021-07-01 7.07 7.07 6.75 6.85 0.0M
2021-06-30 7.07 7.07 6.91 6.92 0.0M
2021-06-29 7.03 7.08 6.96 7.06 0.0M
2021-06-28 7.01 7.12 6.94 7.05 0.0M
2021-06-25 6.91 7.12 6.91 7.06 0.0M
2021-06-24 7.26 7.26 7.16 7.25 0.0M
2021-06-23 7.24 7.24 7.12 7.15 0.0M
2021-06-22 7.24 7.24 7.11 7.24 0.0M
2021-06-21 7.23 7.23 7.06 7.16 0.0M
2021-06-18 7.23 7.23 7.14 7.15 0.0M
2021-06-17 7.27 7.27 7.15 7.26 0.0M
2021-06-16 7.33 7.33 7.20 7.30 0.0M
2021-06-15 7.34 7.34 7.30 7.30 0.0M
2021-06-14 7.21 7.45 7.21 7.39 0.0M
2021-06-11 7.34 7.34 7.28 7.34 0.0M
2021-06-10 7.34 7.55 7.23 7.45 0.0M
2021-06-09 7.20 7.26 7.20 7.23 0.0M
2021-06-08 7.27 7.28 7.20 7.21 0.0M
2021-06-07 7.43 7.47 7.21 7.24 0.0M
2021-06-04 7.40 7.41 7.25 7.39 0.0M
2021-06-03 7.27 7.44 7.27 7.36 0.0M
2021-06-02 7.44 7.44 7.35 7.35 0.0M
2021-06-01 7.40 7.50 7.40 7.50 0.0M
2021-05-31 7.46 7.49 7.43 7.49 0.0M
2021-05-28 7.37 7.43 7.30 7.43 0.0M
2021-05-27 7.59 7.59 7.26 7.39 0.0M
2021-05-26 7.48 7.59 7.45 7.59 0.0M
2021-05-25 7.21 7.56 7.21 7.36 0.0M
2021-05-24 7.19 7.25 7.19 7.21 0.0M
2021-05-21 7.19 7.26 7.15 7.19 0.0M
2021-05-20 7.13 7.26 7.13 7.19 0.0M
2021-05-19 7.14 7.17 7.13 7.16 0.0M
2021-05-18 7.17 7.25 7.15 7.25 0.0M
2021-05-17 7.13 7.22 7.13 7.22 0.0M
2021-05-14 7.35 7.35 7.12 7.18 0.0M
2021-05-13 7.33 7.33 7.13 7.18 0.0M
2021-05-12 7.15 7.30 7.10 7.22 0.0M
2021-05-11 7.36 7.36 7.07 7.16 0.0M
2021-05-10 7.05 7.74 7.05 7.60 0.0M
2021-05-07 7.17 7.18 7.10 7.18 0.0M
2021-05-06 7.14 7.17 7.10 7.14 0.0M
2021-05-05 7.18 7.32 7.14 7.14 0.0M
2021-05-04 7.30 7.30 7.12 7.23 0.0M
2021-05-03 7.10 7.31 6.93 7.31 0.0M
2021-04-30 7.36 7.36 7.24 7.24 0.0M
2021-04-29 7.39 7.40 7.30 7.31 0.0M
2021-04-28 7.37 7.50 7.35 7.40 0.0M
2021-04-27 7.33 7.40 7.13 7.33 0.0M
2021-04-26 7.32 7.45 7.32 7.45 0.0M
2021-04-23 7.26 7.44 7.26 7.44 0.0M
2021-04-22 7.32 7.37 7.06 7.29 0.0M
2021-04-21 6.95 7.30 6.95 7.30 0.0M
2021-04-20 7.02 7.20 6.99 7.06 0.0M
2021-04-19 7.04 7.04 6.91 6.91 0.0M
2021-04-16 6.81 7.04 6.81 6.93 0.0M
2021-04-15 7.08 7.08 6.80 6.83 0.0M
2021-04-14 7.02 7.02 6.95 7.00 0.0M
2021-04-13 7.09 7.09 6.98 7.04 0.0M
2021-04-12 7.04 7.07 6.96 7.07 0.0M
2021-04-09 7.17 7.17 7.02 7.02 0.0M
2021-04-08 7.02 7.22 7.02 7.11 0.0M
2021-04-07 7.01 7.03 6.92 6.95 0.0M
2021-04-06 7.09 7.10 6.95 7.07 0.0M
2021-04-01 7.04 7.09 7.04 7.09 0.0M
2021-03-31 7.05 7.05 7.00 7.00 0.0M
2021-03-30 6.95 7.05 6.95 6.96 0.0M
2021-03-29 7.07 7.09 6.94 6.95 0.0M
2021-03-26 6.90 7.04 6.90 7.01 0.0M
2021-03-25 7.07 7.07 6.85 6.98 0.0M
2021-03-24 7.01 7.06 6.66 6.93 0.0M
2021-03-23 7.07 7.07 6.91 6.91 0.0M
2021-03-22 7.11 7.11 6.93 6.96 0.0M
2021-03-19 7.16 7.16 7.01 7.11 0.0M
2021-03-18 7.25 7.25 7.06 7.16 0.0M
2021-03-17 7.16 7.25 7.10 7.25 0.0M
2021-03-16 7.14 7.18 7.10 7.16 0.0M
2021-03-15 7.07 7.14 7.04 7.11 0.0M
2021-03-12 7.12 7.12 7.01 7.07 0.0M
2021-03-11 7.04 7.14 7.00 7.11 0.1M
2021-03-10 7.04 7.05 6.97 7.03 0.0M
2021-03-09 7.04 7.04 6.94 6.94 0.0M
2021-03-08 6.98 7.06 6.84 7.02 0.1M
2021-03-05 6.76 6.86 6.60 6.86 0.0M
2021-03-04 6.60 6.77 6.51 6.71 0.0M
2021-03-03 6.26 6.59 6.26 6.49 0.0M
2021-03-02 6.30 6.41 6.29 6.34 0.0M
2021-03-01 6.42 6.44 6.24 6.30 0.0M
2021-02-26 6.34 6.43 6.31 6.32 0.0M
2021-02-25 6.33 6.52 6.29 6.49 0.0M
2021-02-24 6.35 6.37 6.25 6.33 0.0M
2021-02-23 6.30 6.36 6.20 6.31 0.0M
2021-02-22 6.41 6.47 6.23 6.30 0.0M
2021-02-19 6.22 6.29 6.22 6.23 0.0M
2021-02-18 6.25 6.28 6.22 6.24 0.0M
2021-02-17 6.25 6.29 6.23 6.24 0.0M
2021-02-16 6.27 6.31 6.25 6.29 0.0M
2021-02-15 6.26 6.37 6.25 6.27 0.0M
2021-02-12 6.13 6.20 6.11 6.16 0.0M
2021-02-11 6.17 6.20 6.13 6.14 0.0M
2021-02-10 6.21 6.21 6.15 6.15 0.0M
2021-02-09 6.28 6.28 6.15 6.22 0.0M
2021-02-08 6.06 6.30 6.06 6.20 0.0M
2021-02-05 6.25 6.25 6.06 6.20 0.0M
2021-02-04 6.29 6.32 6.08 6.20 0.0M
2021-02-03 6.17 6.35 6.14 6.32 0.1M
2021-02-02 5.85 6.25 5.85 6.18 0.1M
2021-02-01 5.84 5.96 5.81 5.86 0.0M
2021-01-29 5.41 5.97 5.41 5.90 0.0M
2021-01-28 5.46 5.49 5.34 5.40 0.0M
2021-01-27 5.47 5.53 5.44 5.51 0.0M
2021-01-26 5.43 5.54 5.43 5.47 0.0M
2021-01-25 5.66 5.66 5.41 5.43 0.0M
2021-01-22 5.48 5.60 5.39 5.60 0.0M
2021-01-21 5.69 5.70 5.55 5.55 0.0M
2021-01-20 5.65 5.69 5.60 5.69 0.0M
2021-01-19 5.60 5.69 5.57 5.69 0.0M
2021-01-18 5.39 5.59 5.39 5.59 0.0M
2021-01-15 5.63 5.63 5.23 5.39 0.0M
2021-01-14 5.60 5.60 5.55 5.60 0.0M
2021-01-13 5.68 5.68 5.63 5.63 0.0M
2021-01-12 5.61 5.76 5.61 5.66 0.0M
2021-01-11 5.71 5.77 5.61 5.61 0.0M
2021-01-08 5.79 5.79 5.64 5.70 0.0M
2021-01-07 5.69 5.79 5.66 5.75 0.0M
2021-01-06 5.60 5.74 5.60 5.73 0.0M
2021-01-05 5.57 5.67 5.49 5.61 0.0M
2021-01-04 5.38 5.70 5.38 5.67 0.0M