Mayr Melnhof Karton

MMKV
🏛️ uk →
76.60
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
2021-12-30 176.60 176.60 174.80 176.00 0.0M
2021-12-29 178.40 178.40 178.40 178.40 0.0M
2021-12-23 170.80 170.80 170.20 170.20 0.0M
2021-12-22 171.60 172.60 171.60 172.60 0.0M
2021-12-20 175.60 176.20 171.80 172.20 0.0M
2021-12-17 179.40 179.40 179.40 179.40 0.0M
2021-12-16 179.20 183.80 179.20 182.20 0.0M
2021-12-15 177.00 178.00 176.80 178.00 0.0M
2021-12-13 177.80 179.40 177.40 179.00 0.0M
2021-12-10 175.20 175.20 174.20 175.00 0.0M
2021-12-09 176.40 176.40 176.40 176.40 0.0M
2021-12-08 178.80 178.80 175.80 175.80 0.0M
2021-12-03 176.60 176.60 174.40 175.80 0.0M
2021-12-02 172.60 173.60 171.80 173.60 0.0M
2021-12-01 173.00 174.00 172.60 174.00 0.0M
2021-11-30 172.00 172.00 172.00 172.00 0.0M
2021-11-29 174.40 174.80 174.40 174.80 0.0M
2021-11-25 177.40 178.20 176.40 176.40 0.0M
2021-11-23 179.60 180.60 179.60 180.20 0.0M
2021-11-19 178.00 178.00 177.60 177.80 0.0M
2021-11-18 176.00 176.00 175.20 175.20 0.0M
2021-11-17 176.40 178.80 176.40 178.80 0.0M
2021-11-15 184.60 184.80 182.80 182.80 0.0M
2021-11-12 181.20 184.00 181.20 182.80 0.0M
2021-11-11 178.40 182.00 178.40 182.00 0.0M
2021-11-10 178.40 178.60 178.40 178.60 0.0M
2021-11-08 178.60 180.00 178.60 179.40 0.0M
2021-11-05 177.00 178.80 177.00 178.00 0.0M
2021-11-04 177.20 177.20 176.00 176.40 0.0M
2021-11-03 174.40 175.40 174.40 175.40 0.0M
2021-11-02 172.20 173.60 171.60 173.60 0.0M
2021-11-01 172.40 172.40 172.40 172.40 0.0M
2021-10-29 170.60 170.60 170.20 170.20 0.0M
2021-10-28 170.60 171.00 170.60 171.00 0.0M
2021-10-27 171.40 171.40 170.40 170.40 0.0M
2021-10-25 171.20 171.20 171.20 171.20 0.0M
2021-10-22 171.40 171.40 171.40 171.40 0.0M
2021-10-21 171.20 171.20 170.60 170.60 0.0M
2021-10-20 171.80 171.80 171.80 171.80 0.0M
2021-10-18 171.60 171.60 170.40 170.60 0.0M
2021-10-15 169.80 172.40 169.80 172.00 0.0M
2021-10-14 167.80 169.60 167.80 169.60 0.0M
2021-10-12 167.00 167.20 166.20 166.20 0.0M
2021-10-11 166.80 166.80 166.00 166.00 0.0M
2021-10-08 168.20 168.20 168.20 168.20 0.0M
2021-10-07 165.80 167.60 165.80 167.60 0.0M
2021-10-06 164.20 167.00 164.20 166.60 0.0M
2021-10-05 165.60 166.60 165.60 166.60 0.0M
2021-10-04 168.60 168.60 166.40 167.00 0.0M
2021-10-01 166.00 166.00 163.80 164.20 0.0M
2021-09-29 166.80 167.00 166.80 167.00 0.0M
2021-09-27 168.40 168.40 168.40 168.40 0.0M
2021-09-23 172.60 172.60 171.00 171.00 0.0M
2021-09-22 169.00 169.00 167.80 168.80 0.0M
2021-09-21 170.80 170.80 166.90 166.90 0.0M
2021-09-20 167.00 170.20 167.00 168.80 0.0M
2021-09-17 173.00 173.00 169.80 170.10 0.0M
2021-09-16 175.00 175.00 173.20 174.50 0.0M
2021-09-15 173.20 175.80 172.60 175.00 0.0M
2021-09-14 174.80 175.70 172.80 175.70 0.0M
2021-09-13 176.80 176.80 174.80 175.20 0.0M
2021-09-10 177.00 177.60 176.20 176.20 0.0M
2021-09-09 177.20 177.20 176.20 176.60 0.0M
2021-09-08 179.40 181.60 178.80 181.60 0.0M
2021-09-07 181.60 182.20 181.00 182.20 0.0M
2021-09-06 180.80 181.60 179.70 179.70 0.0M
2021-09-03 178.40 179.80 177.80 177.80 0.0M
2021-09-02 178.20 179.20 176.60 176.60 0.0M
2021-09-01 179.00 179.20 176.60 178.70 0.0M
2021-08-31 179.00 179.00 178.30 178.30 0.0M
2021-08-27 177.20 178.80 176.00 176.40 0.0M
2021-08-26 176.60 176.80 174.80 176.40 0.0M
2021-08-25 176.60 176.80 176.40 176.80 0.0M
2021-08-24 177.00 178.60 176.00 176.60 0.0M
2021-08-23 177.00 177.00 175.60 176.60 0.0M
2021-08-20 179.00 179.00 175.00 176.80 0.0M
2021-08-19 178.80 179.30 177.20 179.30 0.0M
2021-08-18 181.80 183.00 181.20 181.20 0.0M
2021-08-17 181.00 182.50 181.00 182.50 0.0M
2021-08-16 182.00 182.80 181.20 182.10 0.0M
2021-08-13 178.40 182.60 178.40 181.20 0.0M
2021-08-12 180.80 180.80 179.20 180.40 0.0M
2021-08-11 177.00 182.60 176.20 180.00 0.0M
2021-08-10 176.00 176.00 174.10 174.10 0.0M
2021-08-09 175.80 175.80 173.40 175.50 0.0M
2021-08-06 176.60 177.40 176.40 177.40 0.0M
2021-08-05 179.60 179.60 175.40 175.50 0.0M
2021-08-04 182.00 182.00 180.40 181.80 0.0M
2021-08-03 182.20 182.30 180.00 182.30 0.0M
2021-08-02 181.00 181.40 180.00 181.40 0.0M
2021-07-30 180.00 180.60 180.00 180.40 0.0M
2021-07-29 180.00 180.40 180.00 180.40 0.0M
2021-07-28 178.20 180.20 178.20 178.90 0.0M
2021-07-27 180.20 180.20 179.00 179.30 0.0M
2021-07-23 179.60 179.60 178.60 179.50 0.0M
2021-07-22 178.80 179.20 178.40 179.10 0.0M
2021-07-21 180.20 180.40 178.00 180.00 0.0M
2021-07-20 179.40 180.60 178.90 178.90 0.0M
2021-07-19 177.40 178.40 176.80 178.30 0.0M
2021-07-16 179.60 180.60 179.00 180.60 0.0M
2021-07-15 182.00 182.00 179.80 179.80 0.0M
2021-07-14 183.60 183.60 181.60 182.50 0.0M
2021-07-13 181.60 183.00 181.60 182.60 0.0M
2021-07-12 182.40 183.00 181.40 182.90 0.0M
2021-07-09 181.20 181.20 180.80 180.80 0.0M
2021-07-08 181.40 182.20 181.00 181.01 0.0M
2021-07-07 181.40 182.20 181.00 182.10 0.0M
2021-07-06 184.60 184.80 181.80 184.00 0.0M
2021-07-05 182.00 185.40 182.00 184.60 0.0M
2021-07-02 178.20 179.70 178.17 179.70 0.0M
2021-07-01 180.60 180.60 178.80 179.63 0.0M
2021-06-30 180.40 182.10 179.80 182.10 0.0M
2021-06-29 182.20 182.20 181.00 181.00 0.0M
2021-06-28 181.60 182.30 181.60 182.30 0.0M
2021-06-25 182.00 182.70 181.40 181.40 0.0M
2021-06-24 180.68 182.20 180.20 180.40 0.0M
2021-06-23 179.80 180.40 179.60 180.00 0.0M
2021-06-22 179.20 180.80 179.20 179.50 0.0M
2021-06-21 179.60 180.20 177.80 177.80 0.0M
2021-06-18 180.40 180.40 178.80 180.20 0.0M
2021-06-17 180.60 181.20 180.20 181.20 0.0M
2021-06-16 181.60 181.80 180.20 181.80 0.0M
2021-06-15 179.60 181.80 179.60 181.80 0.0M
2021-06-14 178.20 181.40 176.40 178.50 0.0M
2021-06-11 174.84 177.20 174.84 175.10 0.0M
2021-06-10 171.80 174.40 171.00 171.30 0.0M
2021-06-09 169.80 170.40 169.40 169.40 0.0M
2021-06-08 168.80 170.80 168.40 170.50 0.0M
2021-06-07 171.20 171.20 168.40 168.60 0.0M
2021-06-04 169.40 171.80 168.80 168.80 0.0M
2021-06-03 167.97 168.00 167.20 168.00 0.0M
2021-06-02 167.60 168.20 167.40 167.50 0.0M
2021-06-01 166.00 168.20 165.20 165.80 0.0M
2021-05-28 165.80 165.80 163.00 164.60 0.0M
2021-05-27 164.20 164.60 163.00 164.60 0.0M
2021-05-26 163.20 164.40 163.20 163.70 0.0M
2021-05-25 161.80 162.70 161.20 162.70 0.0M
2021-05-21 164.20 164.20 162.40 164.00 0.0M
2021-05-20 164.80 164.80 163.20 164.40 0.0M
2021-05-19 167.60 167.60 163.40 165.20 0.0M
2021-05-18 172.60 172.60 166.50 166.50 0.0M
2021-05-17 173.80 175.00 172.80 173.00 0.0M
2021-05-14 173.00 175.20 172.60 172.60 0.0M
2021-05-13 172.80 172.80 171.50 171.50 0.0M
2021-05-12 171.60 172.60 171.20 171.20 0.0M
2021-05-11 172.80 172.80 170.60 171.60 0.0M
2021-05-10 174.20 174.30 173.80 174.30 0.0M
2021-05-07 169.80 171.20 169.60 171.10 0.0M
2021-05-06 174.40 174.40 173.20 173.40 0.0M
2021-05-05 173.40 175.40 173.40 173.60 0.0M
2021-05-04 177.40 177.40 174.60 175.00 0.0M
2021-04-30 174.80 175.00 172.40 173.00 0.0M
2021-04-29 177.40 177.60 176.00 176.70 0.0M
2021-04-28 176.00 176.90 175.00 176.90 0.0M
2021-04-27 177.60 177.80 176.20 177.20 0.0M
2021-04-26 178.00 179.00 176.60 178.30 0.0M
2021-04-23 175.40 177.40 175.20 177.40 0.0M
2021-04-22 178.20 178.20 175.60 177.10 0.0M
2021-04-21 179.60 180.00 177.20 178.50 0.0M
2021-04-20 180.40 181.10 180.20 181.10 0.0M
2021-04-19 181.00 183.00 181.00 181.40 0.0M
2021-04-16 181.60 181.60 179.60 181.00 0.0M
2021-04-15 179.60 181.80 179.20 181.80 0.0M
2021-04-14 181.40 181.40 179.20 180.80 0.0M
2021-04-13 182.80 183.20 182.20 182.20 0.0M
2021-04-12 181.80 183.20 181.80 183.00 0.0M
2021-04-09 181.60 182.40 181.50 181.50 0.0M
2021-04-08 179.60 181.80 179.20 180.60 0.0M
2021-04-07 178.20 180.20 178.20 179.20 0.0M
2021-04-01 176.70 176.70 176.70 176.70 0.0M
2021-03-31 176.60 176.60 176.60 176.60 0.0M
2021-03-30 175.60 175.60 175.60 175.60 0.0M
2021-03-29 175.10 175.10 175.10 175.10 0.0M
2021-03-25 173.29 174.30 173.29 174.30 0.0M
2021-03-24 174.40 175.60 174.40 175.20 0.0M
2021-03-23 174.63 174.70 174.63 174.70 0.0M
2021-03-22 173.00 173.00 172.60 172.90 0.0M
2021-03-19 173.80 173.80 173.80 173.80 0.0M
2021-03-18 177.00 178.80 176.80 178.40 0.0M
2021-03-17 174.30 174.30 174.30 174.30 0.0M
2021-03-16 176.80 178.00 176.80 178.00 0.0M
2021-03-15 179.00 179.00 178.50 178.50 0.0M
2021-03-12 177.20 177.60 177.00 177.60 0.0M
2021-03-11 177.60 178.60 177.60 178.60 0.0M
2021-03-10 176.00 176.00 175.50 175.50 0.0M
2021-03-09 177.40 177.40 175.60 175.60 0.0M
2021-03-05 177.60 177.60 177.60 177.60 0.0M
2021-03-04 178.20 178.20 178.20 178.20 0.0M
2021-03-01 182.18 182.30 182.18 182.30 0.0M
2021-02-26 179.99 181.18 179.50 180.20 0.0M
2021-02-25 180.20 182.97 180.20 181.40 0.0M
2021-02-24 178.26 179.70 178.26 179.70 0.0M
2021-02-23 180.00 180.00 179.90 179.90 0.0M
2021-02-22 181.70 181.70 181.70 181.70 0.0M
2021-02-19 182.20 183.00 181.24 182.30 0.0M
2021-02-18 179.87 182.00 179.87 180.60 0.0M
2021-02-17 177.85 179.30 177.85 179.30 0.0M
2021-02-16 180.38 181.20 180.38 180.90 0.0M
2021-02-12 165.40 173.80 165.40 172.90 0.0M
2021-02-10 161.17 164.30 161.17 164.30 0.0M
2021-02-09 160.90 160.90 160.90 160.90 0.0M
2021-02-08 163.90 163.90 163.90 163.90 0.0M
2021-02-05 163.80 163.80 162.80 163.00 0.0M
2021-02-03 168.20 168.20 168.20 168.20 0.0M
2021-01-27 166.50 166.50 166.50 166.50 0.0M
2021-01-26 168.40 168.40 168.40 168.40 0.0M
2021-01-25 169.80 169.80 169.80 169.80 0.0M
2021-01-18 166.20 166.20 166.20 166.20 0.0M
2021-01-13 168.96 168.96 168.70 168.70 0.0M
2021-01-11 168.60 168.60 168.60 168.60 0.0M
2021-01-08 169.99 169.99 169.80 169.80 0.0M
2021-01-07 168.80 170.00 167.80 169.60 0.0M
2021-01-06 168.10 168.10 168.10 168.10 0.0M
2021-01-05 169.30 169.30 169.00 169.00 0.0M
2021-01-04 165.00 170.40 165.00 170.40 0.0M