Monster Beverage

MNST
🏛️ germany →
57.13
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
2023-12-29 52.20 52.20 51.66 51.73 0.0M
2023-12-28 51.82 51.90 51.26 51.88 0.0M
2023-12-27 51.66 51.66 50.98 51.57 0.0M
2023-12-22 49.94 51.10 49.78 51.05 0.0M
2023-12-21 50.01 50.35 49.32 50.35 0.0M
2023-12-20 50.90 51.50 49.74 49.74 0.0M
2023-12-19 50.75 50.81 50.36 50.56 0.0M
2023-12-18 50.40 50.78 50.17 50.78 0.0M
2023-12-15 50.59 51.07 50.48 50.50 0.0M
2023-12-14 52.20 52.26 50.50 50.59 0.0M
2023-12-13 51.59 52.02 51.59 51.83 0.0M
2023-12-12 51.48 51.69 51.10 51.65 0.0M
2023-12-11 50.01 51.42 50.00 51.42 0.0M
2023-12-08 50.16 50.55 50.10 50.20 0.0M
2023-12-07 50.21 50.52 50.08 50.18 0.0M
2023-12-06 50.50 50.61 49.66 50.16 0.0M
2023-12-05 50.98 51.03 50.07 50.07 0.0M
2023-12-04 50.35 51.11 50.25 50.72 0.0M
2023-12-01 50.44 51.50 50.44 50.81 0.0M
2023-11-30 50.20 50.48 49.92 50.24 0.0M
2023-11-29 50.16 51.00 49.66 49.83 0.0M
2023-11-28 49.82 50.32 49.82 50.31 0.0M
2023-11-27 50.48 50.54 49.95 49.95 0.0M
2023-11-24 50.64 51.05 50.39 50.39 0.0M
2023-11-23 50.80 51.05 50.47 50.99 0.0M
2023-11-22 50.11 50.99 50.11 50.72 0.0M
2023-11-21 49.83 50.50 49.83 50.19 0.0M
2023-11-20 50.22 50.22 49.74 50.07 0.0M
2023-11-17 50.63 51.23 49.80 50.19 0.0M
2023-11-16 50.98 51.69 50.78 50.78 0.0M
2023-11-15 51.54 51.54 51.12 51.12 0.0M
2023-11-14 52.14 52.26 50.93 51.10 0.0M
2023-11-13 52.00 52.12 50.80 51.80 0.0M
2023-11-10 51.91 51.91 50.94 51.70 0.0M
2023-11-09 52.34 52.43 51.33 51.69 0.0M
2023-11-08 52.19 53.70 51.83 51.83 0.0M
2023-11-07 52.10 52.65 52.10 52.31 0.0M
2023-11-06 52.18 53.02 51.60 52.41 0.0M
2023-11-03 51.10 54.20 48.50 51.79 0.0M
2023-11-02 48.93 49.68 45.50 49.00 0.0M
2023-11-01 48.48 48.87 48.10 48.87 0.0M
2023-10-31 47.90 48.30 47.24 48.25 0.0M
2023-10-30 47.69 47.92 47.12 47.82 0.0M
2023-10-27 47.66 47.73 46.85 47.10 0.0M
2023-10-26 47.18 47.77 46.87 47.52 0.0M
2023-10-25 47.10 47.62 47.10 47.37 0.0M
2023-10-24 46.83 47.91 46.38 47.47 0.0M
2023-10-23 47.48 47.48 46.70 47.28 0.0M
2023-10-20 47.27 47.81 46.80 47.11 0.0M
2023-10-19 47.40 47.90 46.96 47.64 0.0M
2023-10-18 47.00 47.62 46.95 47.52 0.0M
2023-10-17 46.15 47.11 45.75 47.11 0.0M
2023-10-16 45.65 46.21 45.13 46.15 0.0M
2023-10-13 44.96 45.57 44.69 45.28 0.0M
2023-10-12 46.59 47.17 44.86 45.01 0.0M
2023-10-11 47.50 47.90 46.65 46.74 0.0M
2023-10-10 47.19 47.80 47.00 47.60 0.0M
2023-10-09 47.25 47.56 46.45 46.76 0.0M
2023-10-06 47.64 47.98 46.15 47.03 0.0M
2023-10-05 49.95 50.11 47.36 47.54 0.0M
2023-10-04 48.11 49.84 48.01 49.83 0.0M
2023-10-03 50.31 50.33 48.44 48.45 0.0M
2023-10-02 50.11 50.61 49.84 49.85 0.0M
2023-09-29 50.49 50.96 49.94 50.03 0.0M
2023-09-28 50.78 50.93 50.31 50.33 0.0M
2023-09-27 51.34 51.91 50.50 50.60 0.0M
2023-09-26 51.26 51.73 51.26 51.37 0.0M
2023-09-25 51.48 51.64 51.07 51.54 0.0M
2023-09-22 51.66 51.67 51.18 51.52 0.0M
2023-09-21 52.47 52.60 51.30 51.30 0.0M
2023-09-20 52.60 52.93 52.20 52.31 0.0M
2023-09-19 52.86 53.16 52.02 52.47 0.0M
2023-09-18 52.71 52.98 52.49 52.60 0.0M
2023-09-15 53.23 54.09 52.50 52.61 0.0M
2023-09-14 52.48 53.57 52.47 53.57 0.0M
2023-09-13 52.39 53.07 52.09 52.62 0.0M
2023-09-12 52.94 53.53 52.36 52.41 0.0M
2023-09-11 52.83 53.23 52.44 52.94 0.0M
2023-09-08 53.09 53.34 52.53 52.53 0.0M
2023-09-07 52.60 53.17 52.41 52.99 0.0M
2023-09-06 52.30 52.47 52.00 52.29 0.0M
2023-09-05 53.00 53.00 51.70 52.27 0.0M
2023-09-04 52.62 52.75 52.11 52.75 0.0M
2023-09-01 53.25 53.29 52.48 52.49 0.0M
2023-08-31 53.57 53.89 52.96 53.20 0.0M
2023-08-30 53.99 53.99 53.29 53.34 0.0M
2023-08-29 53.56 53.74 53.08 53.74 0.0M
2023-08-28 53.34 53.80 53.05 53.32 0.0M
2023-08-25 52.79 53.18 52.73 52.90 0.0M
2023-08-24 53.15 53.61 52.80 53.27 0.0M
2023-08-23 53.10 53.50 53.10 53.44 0.0M
2023-08-22 52.81 53.03 52.57 53.03 0.0M
2023-08-21 52.42 53.07 52.20 52.78 0.0M
2023-08-18 52.46 52.83 52.30 52.80 0.0M
2023-08-17 53.50 53.83 52.75 52.75 0.0M
2023-08-16 53.01 54.10 53.01 53.83 0.0M
2023-08-15 54.27 54.27 53.36 53.41 0.0M
2023-08-14 53.28 54.22 53.27 54.13 0.0M
2023-08-11 53.07 53.20 52.72 52.95 0.0M
2023-08-10 52.44 53.23 52.29 53.00 0.0M
2023-08-09 52.48 52.74 52.03 52.52 0.0M
2023-08-08 52.93 53.46 52.07 52.20 0.0M
2023-08-07 50.43 53.00 50.43 52.97 0.0M
2023-08-04 51.75 51.75 50.02 50.06 0.0M
2023-08-03 52.53 53.16 52.44 53.16 0.0M
2023-08-02 52.39 52.83 51.83 52.72 0.0M
2023-08-01 52.45 52.75 52.05 52.59 0.0M
2023-07-31 52.58 53.09 51.83 52.16 0.0M
2023-07-28 52.55 52.94 52.51 52.69 0.0M
2023-07-27 52.60 53.29 52.19 52.56 0.0M
2023-07-26 52.78 53.07 52.24 52.44 0.0M
2023-07-25 52.90 53.59 52.60 52.60 0.0M
2023-07-24 52.34 53.50 52.10 52.76 0.0M
2023-07-21 52.01 52.50 51.90 52.31 0.0M
2023-07-20 50.87 51.87 50.86 51.74 0.0M
2023-07-19 50.25 51.31 50.25 51.12 0.0M
2023-07-18 50.76 51.16 49.97 50.27 0.0M
2023-07-17 50.73 51.80 50.72 51.04 0.0M
2023-07-14 50.33 51.04 50.33 51.02 0.0M
2023-07-13 50.69 50.69 50.16 50.59 0.0M
2023-07-12 50.22 50.73 50.11 50.45 0.0M
2023-07-11 51.40 51.76 50.32 50.49 0.0M
2023-07-10 51.01 51.97 50.77 51.33 0.0M
2023-07-07 52.12 52.34 50.94 50.94 0.0M
2023-07-06 52.05 52.35 51.96 52.02 0.0M
2023-07-05 52.49 52.63 52.26 52.39 0.0M
2023-07-04 52.49 52.49 52.21 52.49 0.0M
2023-07-03 52.53 52.94 51.91 52.49 0.0M
2023-06-30 53.20 53.54 52.60 52.75 0.0M
2023-06-29 52.28 52.98 51.76 52.91 0.0M
2023-06-28 53.27 53.35 52.44 52.44 0.0M
2023-06-27 52.93 53.17 52.39 53.09 0.0M
2023-06-26 54.08 54.63 52.94 52.94 0.0M
2023-06-23 54.58 55.20 54.11 54.30 0.0M
2023-06-22 53.25 54.59 52.94 54.52 0.0M
2023-06-21 53.37 53.73 53.22 53.28 0.0M
2023-06-20 54.08 54.08 53.20 53.81 0.0M
2023-06-19 53.17 54.19 53.17 54.12 0.0M
2023-06-16 53.50 54.06 53.33 53.47 0.0M
2023-06-15 54.19 54.19 53.39 53.79 0.0M
2023-06-14 54.07 54.19 53.60 53.80 0.0M
2023-06-13 53.94 54.00 53.44 53.83 0.0M
2023-06-12 53.69 53.75 52.97 53.75 0.0M
2023-06-09 53.49 53.49 53.13 53.45 0.0M
2023-06-08 53.24 53.26 52.45 53.10 0.0M
2023-06-07 54.40 54.77 53.24 53.24 0.0M
2023-06-06 55.43 55.95 54.34 54.56 0.0M
2023-06-05 55.81 56.17 55.20 55.37 0.0M
2023-06-02 55.40 55.75 55.08 55.41 0.0M
2023-06-01 55.10 55.27 54.73 55.27 0.0M
2023-05-31 54.01 55.03 53.67 54.89 0.0M
2023-05-30 54.09 54.38 53.54 53.89 0.0M
2023-05-29 53.55 54.67 53.55 53.93 0.0M
2023-05-26 53.47 53.96 53.17 53.84 0.0M
2023-05-25 53.66 53.70 52.87 53.56 0.0M
2023-05-24 53.60 53.87 53.41 53.66 0.0M
2023-05-23 54.58 54.90 53.51 53.60 0.0M
2023-05-22 54.97 55.53 54.70 54.70 0.0M
2023-05-19 55.85 56.35 54.90 55.28 0.0M
2023-05-18 54.81 55.64 54.81 55.36 0.0M
2023-05-17 55.44 55.85 54.66 54.99 0.0M
2023-05-16 54.96 55.34 54.72 55.23 0.0M
2023-05-15 55.20 55.39 54.44 54.98 0.0M
2023-05-12 54.57 54.92 54.27 54.89 0.0M
2023-05-11 54.10 54.24 53.70 54.23 0.0M
2023-05-10 53.74 54.18 53.11 53.91 0.0M
2023-05-09 53.87 54.40 53.37 53.50 0.0M
2023-05-08 54.28 54.56 52.39 53.64 0.0M
2023-05-05 52.64 55.00 52.43 54.19 0.0M
2023-05-04 53.12 53.38 52.23 52.45 0.0M
2023-05-03 52.46 53.03 51.95 52.84 0.0M
2023-05-02 51.95 52.34 51.32 52.09 0.0M
2023-04-28 50.04 50.86 50.01 50.86 0.0M
2023-04-27 48.99 50.15 48.99 50.11 0.0M
2023-04-26 48.98 49.37 48.49 49.18 0.0M
2023-04-25 48.69 49.48 48.32 49.25 0.0M
2023-04-24 48.34 48.86 47.97 48.62 0.0M
2023-04-21 48.14 48.52 48.01 48.52 0.0M
2023-04-20 47.63 48.50 47.24 48.20 0.0M
2023-04-19 48.00 48.19 47.76 47.78 0.0M
2023-04-18 48.51 48.53 47.53 48.05 0.0M
2023-04-17 47.74 48.55 47.74 48.35 0.0M
2023-04-14 47.84 48.33 47.20 47.91 0.0M
2023-04-13 47.89 48.44 47.24 47.73 0.0M
2023-04-12 48.14 48.14 47.72 47.83 0.0M
2023-04-11 47.96 48.31 47.78 47.92 0.0M
2023-04-06 48.27 48.93 47.20 47.90 0.0M
2023-04-05 48.70 49.11 48.49 48.49 0.0M
2023-04-04 49.34 49.60 48.33 48.38 0.0M
2023-04-03 50.11 52.50 48.88 49.27 0.0M
2023-03-31 48.34 49.86 48.02 49.80 0.0M
2023-03-30 48.33 48.55 47.75 47.93 0.0M
2023-03-29 48.05 48.40 47.73 48.20 0.0M
2023-03-28 49.00 49.20 47.85 47.88 0.0M
2023-03-27 48.64 48.73 48.10 48.53 0.0M
2023-03-24 47.15 48.39 47.14 48.26 0.0M
2023-03-23 47.30 47.36 46.92 47.35 0.0M
2023-03-22 47.89 48.41 47.15 47.23 0.0M
2023-03-21 49.07 49.20 47.91 48.08 0.0M
2023-03-20 47.65 48.83 47.65 48.83 0.0M
2023-03-17 48.27 48.82 48.27 48.38 0.0M
2023-03-16 48.59 48.64 48.04 48.64 0.0M
2023-03-15 47.43 48.65 47.05 48.50 0.0M
2023-03-14 47.07 47.37 46.77 47.23 0.0M
2023-03-13 47.15 47.51 46.37 46.82 0.0M
2023-03-10 48.00 48.16 46.95 46.95 0.0M
2023-03-09 48.67 49.05 48.19 48.33 0.0M
2023-03-08 49.18 49.25 48.75 48.75 0.0M
2023-03-07 48.90 49.12 48.69 48.88 0.0M
2023-03-06 48.14 48.75 47.96 48.75 0.0M
2023-03-03 47.84 48.43 47.72 47.90 0.0M
2023-03-02 46.61 48.37 46.49 48.22 0.0M
2023-03-01 47.50 47.50 45.01 46.49 0.0M
2023-02-28 48.47 48.75 47.97 48.21 0.0M
2023-02-27 48.19 48.35 48.07 48.08 0.0M
2023-02-24 48.55 48.55 47.53 47.91 0.0M
2023-02-23 48.52 48.56 48.05 48.21 0.0M
2023-02-22 48.21 48.31 47.99 48.24 0.0M
2023-02-21 48.71 49.03 48.14 48.14 0.0M
2023-02-20 48.86 49.05 48.52 49.05 0.0M
2023-02-17 49.11 49.11 48.75 48.88 0.0M
2023-02-16 49.27 49.29 48.52 48.82 0.0M
2023-02-15 48.66 49.05 48.41 49.05 0.0M
2023-02-14 48.32 48.88 48.13 48.32 0.0M
2023-02-13 48.05 48.52 48.05 48.33 0.0M
2023-02-10 48.14 48.23 47.79 48.06 0.0M
2023-02-09 47.90 48.21 47.56 48.05 0.0M
2023-02-08 47.50 47.78 47.50 47.65 0.0M
2023-02-07 48.11 48.11 47.70 47.77 0.0M
2023-02-06 47.36 48.20 47.03 48.06 0.0M
2023-02-03 47.42 47.42 46.46 46.77 0.0M
2023-02-02 47.30 47.65 46.45 46.45 0.0M
2023-02-01 47.91 47.91 47.13 47.45 0.0M
2023-01-31 47.29 47.70 46.91 47.67 0.0M
2023-01-30 46.91 47.36 46.63 47.21 0.0M
2023-01-27 48.00 48.08 47.29 47.29 0.0M
2023-01-26 47.29 47.82 47.29 47.82 0.0M
2023-01-25 47.31 47.46 46.92 47.24 0.0M
2023-01-24 46.10 47.35 45.79 47.35 0.0M
2023-01-23 46.02 46.33 45.95 46.26 0.0M
2023-01-20 46.22 46.22 45.45 46.06 0.0M
2023-01-19 46.67 46.81 46.22 46.22 0.0M
2023-01-18 47.47 47.47 46.65 46.96 0.0M
2023-01-17 47.51 47.97 46.92 47.25 0.0M
2023-01-16 47.46 47.62 47.11 47.53 0.0M
2023-01-13 45.95 47.14 45.73 47.14 0.0M
2023-01-12 47.05 47.59 46.20 46.20 0.0M
2023-01-11 46.94 47.24 46.66 47.24 0.0M
2023-01-10 46.91 47.53 46.81 46.84 0.0M
2023-01-09 47.88 48.48 47.24 47.24 0.0M
2023-01-06 47.61 48.36 47.61 48.15 0.0M
2023-01-05 48.22 48.28 47.79 47.80 0.0M
2023-01-04 48.04 48.26 47.67 48.08 0.0M
2023-01-03 48.21 48.91 47.60 47.62 0.0M
2023-01-02 47.42 48.14 47.42 48.14 0.0M