BCA MPS

BMPS
🏛️ germany →
7.66
Last Update: 2025-09-29
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 18.50 18.54 18.50 18.52 0.0M
2021-12-28 19.12 19.12 18.59 19.02 0.0M
2021-12-27 18.59 18.94 18.54 18.94 0.0M
2021-12-23 18.73 19.18 18.71 19.18 0.0M
2021-12-22 18.95 18.95 18.95 18.95 0.0M
2021-12-21 18.88 18.88 18.88 18.88 0.0M
2021-12-20 18.97 19.17 18.46 18.61 0.0M
2021-12-17 18.79 18.79 18.79 18.79 0.0M
2021-12-16 19.27 19.27 19.06 19.06 0.0M
2021-12-14 18.65 18.65 18.65 18.65 0.0M
2021-12-13 18.91 18.91 18.91 18.91 0.0M
2021-12-09 19.39 19.39 18.98 18.98 0.0M
2021-12-08 18.59 18.59 18.59 18.59 0.0M
2021-12-06 18.67 18.67 18.67 18.67 0.0M
2021-12-03 18.91 18.91 18.91 18.91 0.0M
2021-12-02 19.58 20.10 18.98 18.99 0.0M
2021-12-01 17.50 20.21 17.50 19.20 0.0M
2021-11-30 17.19 17.19 16.97 16.97 0.0M
2021-11-29 17.83 17.89 17.83 17.89 0.0M
2021-11-26 17.92 18.02 17.17 17.97 0.0M
2021-11-25 18.23 18.25 18.23 18.25 0.0M
2021-11-24 18.57 18.57 18.57 18.57 0.0M
2021-11-23 19.01 19.17 18.65 19.17 0.0M
2021-11-22 19.15 19.15 19.07 19.07 0.0M
2021-11-19 19.60 19.80 19.60 19.80 0.0M
2021-11-17 20.50 20.89 20.38 20.89 0.0M
2021-11-16 20.45 20.90 20.28 20.90 0.0M
2021-11-15 20.82 20.82 20.60 20.62 0.0M
2021-11-12 20.97 21.00 20.97 21.00 0.0M
2021-11-11 21.35 21.35 21.35 21.35 0.0M
2021-11-10 20.86 20.91 20.86 20.91 0.0M
2021-11-09 21.36 21.36 21.36 21.36 0.0M
2021-11-08 21.03 21.62 21.03 21.44 0.0M
2021-11-05 21.54 21.76 21.40 21.67 0.0M
2021-11-04 21.39 21.39 21.00 21.07 0.0M
2021-11-03 21.57 21.62 20.85 21.62 0.0M
2021-11-02 21.25 21.55 21.25 21.55 0.0M
2021-11-01 21.76 21.83 20.91 21.33 0.0M
2021-10-29 21.48 21.72 21.48 21.72 0.0M
2021-10-28 22.08 22.08 21.51 21.89 0.0M
2021-10-27 22.23 22.23 22.13 22.13 0.0M
2021-10-26 21.80 22.35 21.80 22.35 0.0M
2021-10-25 22.19 22.22 20.83 22.05 0.0M
2021-10-22 22.96 22.96 22.96 22.96 0.0M
2021-10-21 22.06 22.67 22.06 22.45 0.0M
2021-10-20 22.50 22.50 22.16 22.16 0.0M
2021-10-19 22.30 22.30 22.30 22.30 0.0M
2021-10-18 22.91 22.91 22.91 22.91 0.0M
2021-10-15 24.04 24.04 22.50 22.50 0.0M
2021-10-14 22.75 22.75 22.75 22.75 0.0M
2021-10-13 23.26 23.26 23.26 23.26 0.0M
2021-10-12 22.89 22.89 22.80 22.80 0.0M
2021-10-11 22.95 22.95 22.95 22.95 0.0M
2021-10-08 22.86 23.34 22.86 23.11 0.0M
2021-10-06 23.02 23.14 23.02 23.14 0.0M
2021-10-05 23.46 23.46 23.05 23.05 0.0M
2021-10-04 23.21 23.21 22.50 22.50 0.0M
2021-09-30 22.86 22.87 22.79 22.79 0.0M
2021-09-27 22.73 23.12 22.73 23.12 0.0M
2021-09-24 22.71 22.71 22.71 22.71 0.0M
2021-09-22 21.89 21.89 21.89 21.89 0.0M
2021-09-21 22.40 22.40 22.30 22.40 0.0M
2021-09-20 22.80 22.80 22.19 22.50 0.0M
2021-09-16 23.05 23.05 23.05 23.05 0.0M
2021-09-14 23.29 23.29 23.29 23.29 0.0M
2021-09-13 22.96 23.51 22.96 23.51 0.0M
2021-09-10 23.55 23.55 23.55 23.55 0.0M
2021-09-09 23.00 23.00 23.00 23.00 0.0M
2021-09-08 22.62 22.62 22.62 22.62 0.0M
2021-09-07 23.68 23.68 23.09 23.09 0.0M
2021-09-06 23.11 23.73 23.11 23.69 0.0M
2021-09-03 23.23 23.23 23.23 23.23 0.0M
2021-09-02 23.29 23.29 23.29 23.29 0.0M
2021-09-01 23.80 23.80 23.33 23.33 0.0M
2021-08-30 23.62 23.74 23.45 23.45 0.0M
2021-08-27 23.54 23.55 23.54 23.55 0.0M
2021-08-26 23.76 23.76 23.58 23.71 0.0M
2021-08-25 23.95 23.95 23.29 23.29 0.0M
2021-08-24 23.06 23.45 23.01 23.45 0.0M
2021-08-23 23.70 23.70 23.17 23.23 0.0M
2021-08-20 23.49 23.59 23.49 23.59 0.0M
2021-08-19 23.44 23.44 23.38 23.38 0.0M
2021-08-18 23.51 24.28 23.51 23.82 0.0M
2021-08-16 23.66 23.98 23.66 23.75 0.0M
2021-08-13 23.93 23.93 23.72 23.92 0.0M
2021-08-12 24.42 24.42 24.42 24.42 0.0M
2021-08-10 24.21 24.59 24.21 24.59 0.0M
2021-08-09 24.72 24.82 24.60 24.60 0.0M
2021-08-06 24.69 24.73 24.69 24.73 0.0M
2021-08-05 23.90 25.04 23.90 25.04 0.0M
2021-08-04 23.34 23.34 23.34 23.34 0.0M
2021-08-03 23.86 24.36 23.22 23.67 0.0M
2021-08-02 24.24 24.71 23.73 23.84 0.0M
2021-07-30 25.51 25.85 24.62 24.62 0.0M
2021-07-29 23.48 26.05 23.37 26.05 0.0M
2021-07-28 23.93 23.93 23.93 23.93 0.0M
2021-07-27 24.12 24.12 23.84 23.84 0.0M
2021-07-26 23.47 24.16 23.47 24.16 0.0M
2021-07-23 24.31 24.54 23.90 24.29 0.0M
2021-07-22 23.56 24.87 23.56 24.47 0.0M
2021-07-21 23.52 23.52 23.05 23.05 0.0M
2021-07-20 22.50 22.50 22.24 22.45 0.0M
2021-07-19 22.61 22.61 22.19 22.19 0.0M
2021-07-16 22.92 22.92 22.92 22.92 0.0M
2021-07-15 23.34 23.34 23.34 23.34 0.0M
2021-07-14 23.55 23.55 23.09 23.09 0.0M
2021-07-13 23.16 23.16 23.16 23.16 0.0M
2021-07-12 23.59 23.59 22.96 22.96 0.0M
2021-07-09 23.23 23.23 23.23 23.23 0.0M
2021-07-08 23.38 23.44 22.97 23.44 0.0M
2021-07-07 23.63 23.63 23.63 23.63 0.0M
2021-07-06 23.69 23.69 23.42 23.67 0.0M
2021-07-05 23.90 23.95 23.90 23.95 0.0M
2021-07-01 24.33 24.33 24.33 24.33 0.0M
2021-06-28 24.23 24.70 24.23 24.70 0.0M
2021-06-24 24.41 24.41 24.41 24.41 0.0M
2021-06-23 24.87 24.87 24.87 24.87 0.0M
2021-06-22 24.51 24.51 24.51 24.51 0.0M
2021-06-17 25.00 25.00 25.00 25.00 0.0M
2021-06-16 25.00 25.14 25.00 25.14 0.0M
2021-06-15 25.42 25.42 24.93 24.93 0.0M
2021-06-14 25.73 25.73 25.73 25.73 0.0M
2021-06-11 25.95 25.95 25.73 25.73 0.0M
2021-06-10 25.66 25.81 25.66 25.81 0.0M
2021-06-09 26.12 26.25 26.12 26.25 0.0M
2021-06-08 26.70 26.70 26.65 26.65 0.0M
2021-06-07 26.30 26.53 26.30 26.53 0.0M
2021-06-04 25.48 25.48 25.48 25.48 0.0M
2021-06-02 25.82 25.82 25.76 25.76 0.0M
2021-06-01 25.45 25.45 25.33 25.33 0.0M
2021-05-28 26.65 26.65 26.05 26.05 0.0M
2021-05-26 25.21 25.21 25.00 25.05 0.0M
2021-05-25 24.94 25.03 24.94 25.03 0.0M
2021-05-20 25.41 25.41 25.41 25.41 0.0M
2021-05-19 25.91 25.91 25.91 25.91 0.0M
2021-05-18 24.80 26.71 24.80 26.71 0.0M
2021-05-17 24.61 24.61 24.61 24.61 0.0M
2021-05-14 24.71 24.71 24.62 24.62 0.0M
2021-05-12 25.09 25.09 24.53 24.53 0.0M
2021-05-11 24.73 24.73 24.73 24.73 0.0M
2021-05-10 25.28 25.28 24.59 24.62 0.0M
2021-05-05 24.54 24.90 24.54 24.90 0.0M
2021-05-04 23.37 25.11 23.37 24.03 0.0M
2021-05-03 23.54 24.03 23.54 24.03 0.0M
2021-04-30 23.50 23.50 23.50 23.50 0.0M
2021-04-29 23.88 23.88 23.88 23.88 0.0M
2021-04-28 24.20 24.20 23.65 24.17 0.0M
2021-04-27 24.28 24.28 24.28 24.28 0.0M
2021-04-23 24.37 24.37 23.99 23.99 0.0M
2021-04-22 24.20 24.20 24.20 24.20 0.0M
2021-04-21 23.86 23.96 23.86 23.96 0.0M
2021-04-20 24.48 24.48 24.30 24.30 0.0M
2021-04-19 24.50 24.50 24.50 24.50 0.0M
2021-04-16 25.21 25.21 25.21 25.21 0.0M
2021-04-14 24.11 25.14 24.11 25.14 0.0M
2021-04-12 23.85 23.85 23.85 23.85 0.0M
2021-04-07 24.77 24.77 24.59 24.59 0.0M
2021-04-06 24.82 25.11 24.71 24.71 0.0M
2021-04-01 24.67 24.85 24.21 24.21 0.0M
2021-03-30 23.84 23.94 23.84 23.94 0.0M
2021-03-29 23.88 23.88 23.61 23.61 0.0M
2021-03-26 23.84 23.84 23.84 23.84 0.0M
2021-03-25 23.96 23.96 23.86 23.86 0.0M
2021-03-24 23.73 24.40 23.73 24.40 0.0M
2021-03-22 24.09 24.30 24.09 24.30 0.0M
2021-03-19 24.15 24.30 24.05 24.05 0.0M
2021-03-18 24.46 24.46 24.46 24.46 0.0M
2021-03-17 24.48 24.90 24.48 24.50 0.0M
2021-03-16 24.48 24.48 24.46 24.46 0.0M
2021-03-15 24.61 24.92 24.50 24.50 0.0M
2021-03-12 24.73 24.82 24.32 24.82 0.0M
2021-03-11 25.71 25.71 24.59 24.59 0.0M
2021-03-09 25.82 25.82 25.15 25.15 0.0M
2021-03-08 25.32 25.82 25.32 25.82 0.0M
2021-03-05 25.34 25.34 25.34 25.34 0.0M
2021-03-04 24.67 25.19 24.61 25.19 0.0M
2021-03-03 25.48 25.48 25.00 25.00 0.0M
2021-03-02 25.28 25.28 25.03 25.03 0.0M
2021-03-01 25.15 25.19 25.09 25.19 0.0M
2021-02-26 25.48 26.46 24.61 24.61 0.0M
2021-02-25 26.03 26.03 25.44 25.44 0.0M
2021-02-24 25.88 26.34 25.48 25.48 0.0M
2021-02-23 26.67 26.67 25.86 25.86 0.0M
2021-02-22 25.90 25.90 25.90 25.90 0.0M
2021-02-19 25.92 26.78 25.63 26.78 0.0M
2021-02-18 26.48 26.55 26.23 26.23 0.0M
2021-02-17 26.94 26.98 26.94 26.98 0.0M
2021-02-16 26.78 27.11 26.78 27.11 0.0M
2021-02-15 27.32 27.32 26.48 26.48 0.0M
2021-02-12 25.78 26.71 25.78 26.71 0.0M
2021-02-11 27.44 27.44 25.84 26.76 0.0M
2021-02-10 28.61 28.61 26.90 26.90 0.0M
2021-02-09 29.53 29.65 28.40 28.48 0.0M
2021-02-08 26.42 29.17 26.42 29.17 0.0M
2021-02-05 23.71 24.50 23.71 24.50 0.0M
2021-02-04 22.59 22.59 22.59 22.59 0.0M
2021-02-03 22.36 23.17 22.36 23.00 0.0M
2021-02-02 21.84 21.84 21.84 21.84 0.0M
2021-02-01 21.23 22.25 21.23 21.61 0.0M
2021-01-29 22.13 22.13 21.53 21.53 0.0M
2021-01-28 21.84 22.30 21.23 21.88 0.0M
2021-01-27 21.92 22.46 21.92 22.07 0.0M
2021-01-26 22.07 22.61 21.98 22.46 0.0M
2021-01-25 22.32 22.57 21.90 22.13 0.0M
2021-01-22 22.38 22.63 22.38 22.61 0.0M
2021-01-21 22.53 22.53 22.36 22.36 0.0M
2021-01-20 23.30 23.30 22.13 22.34 0.0M
2021-01-19 22.73 23.03 22.38 22.38 0.0M
2021-01-18 22.34 22.75 22.32 22.32 0.0M
2021-01-15 22.50 22.50 22.19 22.19 0.0M
2021-01-14 23.07 23.07 23.07 23.07 0.0M
2021-01-13 23.25 23.25 22.92 23.11 0.0M
2021-01-12 23.07 23.71 23.07 23.63 0.0M
2021-01-11 23.94 23.94 22.90 23.03 0.0M
2021-01-08 24.09 24.09 24.09 24.09 0.0M
2021-01-07 23.61 23.80 23.21 23.46 0.0M
2021-01-06 23.32 24.69 23.32 23.38 0.0M
2021-01-05 21.40 23.53 21.40 23.23 0.0M
2021-01-04 20.35 21.67 20.35 21.46 0.0M