Mensch und Maschine Software

MUMG
🏛️ germany →
46.55
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
2024-12-30 53.00 53.10 52.90 52.90 0.0M
2024-12-27 52.80 52.90 52.50 52.90 0.0M
2024-12-23 53.00 53.00 52.50 52.50 0.0M
2024-12-20 52.40 53.00 52.10 53.00 0.0M
2024-12-19 52.60 52.60 52.10 52.40 0.0M
2024-12-18 52.20 53.00 52.20 52.50 0.0M
2024-12-17 53.10 53.10 52.60 52.60 0.0M
2024-12-16 52.80 53.30 52.80 53.30 0.0M
2024-12-13 54.20 54.50 53.30 53.30 0.0M
2024-12-12 51.90 53.90 51.90 53.90 0.0M
2024-12-11 52.50 52.60 52.50 52.60 0.0M
2024-12-10 53.00 53.30 52.90 52.90 0.0M
2024-12-09 52.60 53.50 52.60 53.20 0.0M
2024-12-06 53.20 53.20 52.30 52.60 0.0M
2024-12-05 53.20 53.60 53.20 53.60 0.0M
2024-12-04 54.70 55.20 53.70 53.70 0.0M
2024-12-03 53.00 54.30 53.00 54.30 0.0M
2024-12-02 52.80 53.10 52.80 53.00 0.0M
2024-11-29 52.10 52.30 52.00 52.30 0.0M
2024-11-28 52.20 52.20 52.00 52.00 0.0M
2024-11-27 52.10 52.50 51.90 51.90 0.0M
2024-11-26 52.80 52.80 51.90 51.90 0.0M
2024-11-25 52.60 53.10 52.30 52.60 0.0M
2024-11-22 52.30 52.70 52.30 52.70 0.0M
2024-11-21 52.20 52.90 52.20 52.90 0.0M
2024-11-20 52.60 52.70 52.60 52.70 0.0M
2024-11-19 53.30 53.30 52.70 52.70 0.0M
2024-11-18 52.00 53.30 52.00 53.30 0.0M
2024-11-15 52.10 52.10 51.40 52.00 0.0M
2024-11-14 52.60 52.70 52.10 52.10 0.0M
2024-11-13 52.80 53.10 52.80 53.10 0.0M
2024-11-12 53.60 53.80 52.90 53.30 0.0M
2024-11-11 55.20 55.20 53.80 53.80 0.0M
2024-11-08 55.30 56.10 55.30 55.50 0.0M
2024-11-07 55.20 55.60 55.20 55.60 0.0M
2024-11-06 54.30 55.50 54.30 55.20 0.0M
2024-11-05 53.20 54.20 53.00 54.20 0.0M
2024-11-04 53.20 53.80 53.00 53.80 0.0M
2024-11-01 53.10 53.50 53.10 53.20 0.0M
2024-10-31 53.20 53.70 52.80 53.70 0.0M
2024-10-30 53.40 53.40 53.20 53.20 0.0M
2024-10-29 53.40 54.00 53.30 53.50 0.0M
2024-10-28 53.60 53.80 53.30 53.40 0.0M
2024-10-25 54.50 54.50 53.90 53.90 0.0M
2024-10-24 54.90 54.90 54.20 54.20 0.0M
2024-10-23 56.00 56.40 55.20 55.20 0.0M
2024-10-22 56.60 56.60 56.30 56.40 0.0M
2024-10-21 57.60 58.00 56.10 56.10 0.0M
2024-10-18 53.50 57.20 53.50 57.20 0.0M
2024-10-17 53.80 53.80 53.50 53.50 0.0M
2024-10-16 53.90 53.90 53.90 53.90 0.0M
2024-10-15 54.10 54.10 53.70 53.70 0.0M
2024-10-14 54.40 54.40 26.85 26.85 0.0M
2024-10-11 53.70 53.80 53.60 53.60 0.0M
2024-10-10 54.30 54.30 53.60 53.70 0.0M
2024-10-09 53.70 54.10 53.70 53.90 0.0M
2024-10-08 54.80 54.80 53.90 54.10 0.0M
2024-10-07 54.80 55.00 54.80 54.80 0.0M
2024-10-04 54.10 54.90 53.60 54.80 0.0M
2024-10-03 54.70 54.70 53.90 53.90 0.0M
2024-10-02 54.30 54.30 53.70 54.30 0.0M
2024-10-01 54.10 54.50 54.10 54.10 0.0M
2024-09-30 53.30 54.10 53.30 53.90 0.0M
2024-09-27 54.50 54.50 54.20 54.20 0.0M
2024-09-26 54.30 54.70 53.90 54.60 0.0M
2024-09-25 54.70 54.70 54.20 54.30 0.0M
2024-09-24 54.80 54.80 54.30 54.30 0.0M
2024-09-23 54.50 54.50 54.30 54.40 0.0M
2024-09-20 56.20 56.20 54.20 54.30 0.0M
2024-09-19 55.30 56.20 55.30 56.20 0.0M
2024-09-18 55.50 56.60 55.50 55.50 0.0M
2024-09-17 55.20 55.90 55.00 55.90 0.0M
2024-09-16 56.00 56.20 55.60 55.60 0.0M
2024-09-13 56.90 56.90 56.20 56.20 0.0M
2024-09-12 55.30 56.90 55.30 56.90 0.0M
2024-09-11 55.60 55.60 55.40 55.60 0.0M
2024-09-10 54.50 55.10 54.20 55.10 0.0M
2024-09-09 54.90 54.90 54.40 54.70 0.0M
2024-09-06 54.30 54.70 54.00 54.70 0.0M
2024-09-05 54.90 55.00 54.20 54.50 0.0M
2024-09-04 54.30 55.00 54.30 54.90 0.0M
2024-09-03 54.80 55.50 54.80 55.50 0.0M
2024-09-02 55.80 55.80 55.50 55.60 0.0M
2024-08-30 54.70 55.40 54.70 55.40 0.0M
2024-08-29 54.50 54.70 54.50 54.70 0.0M
2024-08-28 54.60 55.20 54.50 54.50 0.0M
2024-08-27 55.30 55.30 54.60 54.60 0.0M
2024-08-26 55.20 55.70 55.10 55.30 0.0M
2024-08-23 55.70 55.70 55.20 55.20 0.0M
2024-08-22 56.10 56.20 55.50 55.90 0.0M
2024-08-21 56.20 56.20 55.80 55.80 0.0M
2024-08-20 56.60 56.60 56.10 56.10 0.0M
2024-08-19 57.60 57.70 56.30 56.30 0.0M
2024-08-16 58.40 58.40 57.20 57.20 0.0M
2024-08-15 59.10 59.10 58.60 58.60 0.0M
2024-08-14 58.50 59.30 58.10 59.30 0.0M
2024-08-13 57.90 58.30 57.90 58.30 0.0M
2024-08-12 58.20 58.90 58.00 58.00 0.0M
2024-08-09 57.30 59.10 57.10 58.40 0.0M
2024-08-08 57.80 58.00 57.40 57.40 0.0M
2024-08-07 57.40 58.00 57.40 58.00 0.0M
2024-08-06 55.70 57.40 55.70 57.40 0.0M
2024-08-05 58.50 58.50 55.90 55.90 0.0M
2024-08-02 59.60 59.60 58.50 58.50 0.0M
2024-08-01 59.60 60.00 59.60 59.70 0.0M
2024-07-31 59.40 59.80 59.20 59.80 0.0M
2024-07-30 59.80 59.80 58.40 59.30 0.0M
2024-07-29 59.60 59.60 59.10 59.40 0.0M
2024-07-26 57.10 59.20 57.10 59.20 0.0M
2024-07-25 58.20 58.30 57.50 58.20 0.0M
2024-07-24 57.10 58.10 57.10 58.10 0.0M
2024-07-23 56.00 57.00 55.50 57.00 0.0M
2024-07-22 55.30 55.50 54.40 55.50 0.0M
2024-07-19 55.20 55.20 54.20 54.20 0.0M
2024-07-18 56.00 56.00 55.20 55.20 0.0M
2024-07-17 57.10 57.40 56.20 56.20 0.0M
2024-07-16 58.40 58.40 57.30 57.30 0.0M
2024-07-15 58.00 58.70 57.60 58.50 0.0M
2024-07-12 57.80 58.90 57.40 58.90 0.0M
2024-07-11 55.50 57.10 55.40 57.10 0.0M
2024-07-10 55.90 56.70 55.80 55.80 0.0M
2024-07-09 57.10 57.10 56.10 56.10 0.0M
2024-07-08 57.30 57.50 57.10 57.10 0.0M
2024-07-05 55.30 57.60 55.30 57.60 0.0M
2024-07-04 56.60 56.60 55.80 55.80 0.0M
2024-07-03 55.90 56.80 55.90 56.80 0.0M
2024-07-02 54.70 56.00 54.50 56.00 0.0M
2024-07-01 54.60 55.00 54.60 54.70 0.0M
2024-06-28 55.30 55.40 55.00 55.10 0.0M
2024-06-27 55.20 55.30 55.10 55.30 0.0M
2024-06-26 55.00 55.60 55.00 55.40 0.0M
2024-06-25 55.30 55.60 55.10 55.20 0.0M
2024-06-24 55.50 55.50 55.10 55.20 0.0M
2024-06-21 56.00 56.80 55.50 55.50 0.0M
2024-06-20 55.80 56.10 55.80 56.10 0.0M
2024-06-19 55.60 56.50 55.10 55.80 0.0M
2024-06-18 56.20 56.20 55.30 55.90 0.0M
2024-06-17 55.30 56.30 55.30 56.30 0.0M
2024-06-14 57.00 57.00 55.50 55.50 0.0M
2024-06-13 58.30 58.30 57.30 57.30 0.0M
2024-06-12 57.70 58.40 57.70 58.10 0.0M
2024-06-11 58.10 58.10 57.70 57.70 0.0M
2024-06-10 58.20 58.20 58.00 58.20 0.0M
2024-06-07 58.20 58.40 58.10 58.40 0.0M
2024-06-06 57.70 58.20 57.70 58.20 0.0M
2024-06-05 58.90 58.90 58.00 58.00 0.0M
2024-06-04 57.00 58.30 57.00 58.30 0.0M
2024-06-03 56.70 57.30 56.70 57.30 0.0M
2024-05-31 56.10 56.80 56.00 56.80 0.0M
2024-05-30 57.60 57.60 56.50 56.50 0.0M
2024-05-29 59.10 59.10 58.00 58.00 0.0M
2024-05-28 59.50 60.60 59.20 59.20 0.0M
2024-05-27 57.60 60.50 57.60 60.20 0.0M
2024-05-24 57.90 58.50 57.10 58.50 0.0M
2024-05-23 56.00 57.90 56.00 57.90 0.0M
2024-05-22 56.50 56.70 56.10 56.10 0.0M
2024-05-21 56.90 57.10 56.60 57.10 0.0M
2024-05-20 56.70 56.80 56.70 56.80 0.0M
2024-05-17 55.90 57.00 55.90 56.70 0.0M
2024-05-16 54.70 56.40 54.70 56.40 0.0M
2024-05-15 54.50 54.60 54.50 54.60 0.0M
2024-05-14 53.60 54.00 53.60 54.00 0.0M
2024-05-13 54.10 54.20 53.80 54.10 0.0M
2024-05-10 54.40 54.40 54.00 54.00 0.0M
2024-05-09 54.30 54.60 54.30 54.60 0.0M
2024-05-08 55.90 56.40 55.50 56.30 0.0M
2024-05-07 57.70 57.70 56.50 56.50 0.0M
2024-05-06 57.00 58.80 57.00 58.10 0.0M
2024-05-03 55.60 57.20 55.60 57.20 0.0M
2024-05-02 55.60 55.80 55.30 55.30 0.0M
2024-04-30 53.90 55.60 53.90 55.60 0.0M
2024-04-29 52.90 53.80 52.90 53.80 0.0M
2024-04-26 52.50 53.10 52.50 52.90 0.0M
2024-04-25 52.60 52.70 52.60 52.60 0.0M
2024-04-24 52.80 53.00 52.70 53.00 0.0M
2024-04-23 52.00 53.00 51.80 53.00 0.0M
2024-04-22 51.50 52.10 51.50 52.10 0.0M
2024-04-19 50.70 51.40 49.50 51.40 0.0M
2024-04-18 49.50 50.50 49.50 50.50 0.0M
2024-04-17 50.30 50.30 49.80 49.90 0.0M
2024-04-16 50.50 50.80 49.80 50.40 0.0M
2024-04-15 50.20 50.20 49.75 50.20 0.0M
2024-04-12 50.60 50.60 49.35 49.40 0.0M
2024-04-11 49.55 50.20 49.55 50.20 0.0M
2024-04-10 50.20 50.20 49.60 49.60 0.0M
2024-04-09 51.00 51.00 49.65 49.90 0.0M
2024-04-08 50.60 51.40 50.20 51.40 0.0M
2024-04-05 51.00 51.00 50.20 50.40 0.0M
2024-04-04 51.40 51.40 51.10 51.10 0.0M
2024-04-03 51.80 51.80 51.20 51.20 0.0M
2024-04-02 53.30 53.30 51.50 51.50 0.0M
2024-03-28 53.10 53.20 52.90 53.20 0.0M
2024-03-27 53.40 54.00 53.00 53.00 0.0M
2024-03-26 53.10 53.20 53.00 53.20 0.0M
2024-03-25 54.50 54.50 53.20 53.20 0.0M
2024-03-22 53.80 54.90 53.80 54.30 0.0M
2024-03-21 51.70 53.70 51.70 53.30 0.0M
2024-03-20 51.30 52.10 51.30 51.60 0.0M
2024-03-19 52.10 52.10 52.10 52.10 0.0M
2024-03-18 50.60 52.10 50.50 52.10 0.0M
2024-03-15 51.30 51.30 50.10 50.10 0.0M
2024-03-14 48.55 51.20 48.55 51.20 0.0M
2024-03-13 49.25 49.70 48.65 48.65 0.0M
2024-03-12 49.30 49.75 49.30 49.55 0.0M
2024-03-11 49.90 49.90 49.75 49.75 0.0M
2024-03-08 50.30 50.30 49.55 49.60 0.0M
2024-03-07 48.80 50.10 48.80 50.10 0.0M
2024-03-06 49.00 50.10 48.60 48.60 0.0M
2024-03-05 48.90 50.10 48.90 49.60 0.0M
2024-03-04 50.20 50.30 49.90 49.90 0.0M
2024-03-01 48.55 50.20 48.55 50.20 0.0M
2024-02-29 49.85 50.00 48.55 48.55 0.0M
2024-02-28 49.85 50.00 49.05 50.00 0.0M
2024-02-27 49.65 49.70 49.45 49.70 0.0M
2024-02-26 50.10 50.10 49.90 49.90 0.0M
2024-02-23 49.80 49.80 49.65 49.65 0.0M
2024-02-22 50.30 50.50 50.10 50.10 0.0M
2024-02-21 50.60 50.60 50.20 50.40 0.0M
2024-02-20 51.80 51.80 50.40 50.40 0.0M
2024-02-19 51.70 51.80 51.60 51.80 0.0M
2024-02-16 51.30 51.70 51.10 51.70 0.0M
2024-02-15 51.40 51.70 51.40 51.60 0.0M
2024-02-14 51.40 52.00 51.40 52.00 0.0M
2024-02-13 51.50 51.80 51.40 51.80 0.0M
2024-02-12 51.60 51.90 51.60 51.90 0.0M
2024-02-09 51.10 52.00 51.10 51.80 0.0M
2024-02-08 51.10 51.90 51.00 51.40 0.0M
2024-02-07 50.20 51.10 50.20 51.10 0.0M
2024-02-06 51.00 51.00 50.70 50.70 0.0M
2024-02-05 50.80 51.40 50.80 51.30 0.0M
2024-02-02 50.30 51.00 50.20 51.00 0.0M
2024-02-01 51.10 51.10 50.20 50.20 0.0M
2024-01-31 50.20 50.70 50.20 50.70 0.0M
2024-01-30 50.60 50.70 50.40 50.70 0.0M
2024-01-29 50.30 50.50 50.30 50.40 0.0M
2024-01-26 50.60 50.60 50.00 50.60 0.0M
2024-01-25 50.20 50.80 49.90 50.80 0.0M
2024-01-24 50.70 50.80 50.20 50.20 0.0M
2024-01-23 51.70 51.90 51.10 51.10 0.0M
2024-01-22 51.70 52.70 51.70 52.20 0.0M
2024-01-19 52.40 52.40 52.20 52.30 0.0M
2024-01-18 50.50 52.80 50.50 52.80 0.0M
2024-01-17 51.70 51.70 51.40 51.40 0.0M
2024-01-16 50.40 51.80 50.00 51.80 0.0M
2024-01-15 50.40 50.90 50.30 50.40 0.0M
2024-01-12 49.60 51.00 49.60 50.30 0.0M
2024-01-11 51.90 51.90 50.30 50.30 0.0M
2024-01-10 51.20 51.50 51.20 51.30 0.0M
2024-01-09 51.30 51.30 51.30 51.30 0.0M
2024-01-08 51.20 51.60 51.10 51.60 0.0M
2024-01-05 52.10 52.10 51.10 51.40 0.0M
2024-01-04 52.60 53.00 52.50 52.50 0.0M
2024-01-03 53.90 54.00 52.80 52.80 0.0M
2024-01-02 55.20 55.20 53.80 53.80 0.0M