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
2022-12-30 152.40 152.40 151.30 151.30 0.0M
2022-12-29 152.40 152.40 151.20 152.00 0.0M
2022-12-28 152.00 152.80 151.40 151.70 0.0M
2022-12-23 153.20 153.20 152.60 153.00 0.0M
2022-12-22 154.80 154.80 152.80 154.10 0.0M
2022-12-21 152.60 154.40 152.60 153.80 0.0M
2022-12-20 154.00 154.50 153.40 154.50 0.0M
2022-12-19 155.20 156.40 154.60 155.50 0.0M
2022-12-16 157.00 157.00 154.20 156.60 0.0M
2022-12-15 158.60 158.70 157.20 158.70 0.0M
2022-12-14 160.00 160.80 158.20 160.80 0.0M
2022-12-13 162.60 163.80 161.80 161.80 0.0M
2022-12-12 162.00 162.40 161.20 162.30 0.0M
2022-12-09 162.20 163.60 161.20 161.20 0.0M
2022-12-08 160.40 161.80 160.40 160.80 0.0M
2022-12-07 159.80 161.60 159.00 160.00 0.0M
2022-12-06 159.60 160.40 159.40 160.40 0.0M
2022-12-05 161.00 162.10 161.00 162.10 0.0M
2022-12-02 162.60 163.00 161.60 161.60 0.0M
2022-12-01 161.80 163.10 161.80 163.10 0.0M
2022-11-30 162.40 162.40 159.60 161.40 0.0M
2022-11-29 161.20 162.40 160.40 160.40 0.0M
2022-11-28 159.80 160.40 159.80 160.40 0.0M
2022-11-25 161.00 161.80 161.00 161.20 0.0M
2022-11-24 162.00 162.70 162.00 162.70 0.0M
2022-11-23 160.80 163.20 160.40 161.80 0.0M
2022-11-22 158.20 161.80 158.20 161.40 0.0M
2022-11-21 157.60 157.80 156.80 156.80 0.0M
2022-11-18 155.40 157.80 155.40 157.80 0.0M
2022-11-17 157.80 157.80 155.60 157.20 0.0M
2022-11-16 156.80 157.20 156.00 157.20 0.0M
2022-11-15 155.00 156.80 154.60 156.80 0.0M
2022-11-14 155.80 156.20 154.80 156.20 0.0M
2022-11-11 155.60 156.80 155.10 155.10 0.0M
2022-11-10 152.00 155.60 151.40 154.30 0.0M
2022-11-09 150.60 151.40 150.30 150.30 0.0M
2022-11-08 150.20 151.80 148.80 149.80 0.0M
2022-11-07 150.20 153.20 149.80 150.10 0.0M
2022-11-04 148.40 150.80 148.20 148.20 0.0M
2022-11-03 146.80 149.40 146.00 149.40 0.0M
2022-11-02 143.60 144.60 143.10 143.10 0.0M
2022-11-01 145.00 145.00 143.30 143.30 0.0M
2022-10-31 143.60 145.80 143.60 144.80 0.0M
2022-10-28 140.60 144.60 140.60 142.10 0.0M
2022-10-27 146.20 146.20 143.40 144.60 0.0M
2022-10-25 139.60 142.20 138.40 142.10 0.0M
2022-10-24 136.60 139.20 136.60 138.70 0.0M
2022-10-21 136.60 138.10 136.60 138.10 0.0M
2022-10-20 135.80 137.80 135.60 137.80 0.0M
2022-10-19 137.80 137.80 135.80 137.60 0.0M
2022-10-18 136.20 136.60 135.10 135.10 0.0M
2022-10-17 133.00 134.80 133.00 134.10 0.0M
2022-10-14 134.60 134.60 133.20 133.20 0.0M
2022-10-13 132.00 133.40 131.80 133.00 0.0M
2022-10-12 133.40 133.80 133.40 133.80 0.0M
2022-10-11 132.60 133.80 132.00 132.00 0.0M
2022-10-10 131.00 133.20 130.20 131.10 0.0M
2022-10-07 132.60 134.00 132.00 133.80 0.0M
2022-10-06 132.80 133.20 131.10 131.10 0.0M
2022-10-05 135.60 135.60 133.00 134.30 0.0M
2022-10-04 134.60 136.40 134.60 136.40 0.0M
2022-10-03 131.40 132.80 130.70 130.70 0.0M
2022-09-30 129.40 131.20 129.40 130.90 0.0M
2022-09-29 130.80 131.20 129.60 131.10 0.0M
2022-09-28 127.90 131.20 124.80 130.30 0.0M
2022-09-27 129.00 130.20 129.00 129.60 0.1M
2022-09-26 130.40 130.40 129.20 129.40 0.0M
2022-09-23 131.62 131.62 127.80 129.20 0.0M
2022-09-22 135.00 135.20 133.20 134.90 0.0M
2022-09-21 136.20 136.80 136.00 136.00 0.0M
2022-09-20 138.60 138.60 136.00 137.60 0.0M
2022-09-16 141.60 142.20 139.30 139.30 0.0M
2022-09-15 143.00 144.00 142.80 143.10 0.0M
2022-09-14 145.20 145.20 142.80 143.00 0.0M
2022-09-13 147.60 147.73 145.20 145.40 0.0M
2022-09-12 146.40 146.70 146.40 146.70 0.0M
2022-09-09 145.20 146.10 145.20 146.10 0.0M
2022-09-08 143.20 143.70 142.00 143.70 0.0M
2022-09-07 142.60 143.20 142.40 142.90 0.0M
2022-09-06 145.40 145.40 144.00 145.20 0.0M
2022-09-05 143.40 145.80 143.00 144.40 0.0M
2022-09-02 146.40 147.80 146.00 146.30 0.0M
2022-09-01 147.00 147.40 144.40 144.40 0.0M
2022-08-31 149.00 150.20 148.00 149.80 0.0M
2022-08-30 150.94 152.40 147.70 147.70 0.0M
2022-08-26 152.20 152.20 150.70 150.70 0.0M
2022-08-25 156.00 156.00 153.00 155.10 0.0M
2022-08-24 154.40 154.70 153.40 154.70 0.0M
2022-08-23 153.80 156.20 153.60 154.10 0.0M
2022-08-22 155.80 155.80 153.60 154.90 0.0M
2022-08-19 157.80 158.40 156.00 156.80 0.0M
2022-08-18 157.80 158.80 157.60 157.60 0.0M
2022-08-17 160.40 160.40 156.20 156.40 0.0M
2022-08-16 160.00 161.80 160.00 161.80 0.0M
2022-08-15 159.80 159.80 157.80 159.10 0.0M
2022-08-12 158.00 161.00 158.00 160.00 0.0M
2022-08-11 160.40 161.20 156.80 159.10 0.0M
2022-08-10 152.20 156.60 152.20 154.90 0.0M
2022-08-09 153.80 153.80 151.50 151.50 0.0M
2022-08-08 156.00 157.20 154.40 154.70 0.0M
2022-08-05 154.60 154.60 153.80 154.50 0.0M
2022-08-04 157.40 158.00 156.60 156.60 0.0M
2022-08-03 154.60 156.20 153.80 153.80 0.0M
2022-08-02 154.20 154.60 154.00 154.30 0.0M
2022-08-01 155.40 155.50 154.40 155.50 0.0M
2022-07-29 156.00 156.10 156.00 156.00 0.0M
2022-07-28 154.00 155.50 154.00 155.50 0.0M
2022-07-27 152.60 153.40 152.00 152.00 0.0M
2022-07-26 150.60 151.80 150.10 150.10 0.0M
2022-07-25 149.60 149.60 149.60 149.60 0.0M
2022-07-22 152.20 152.80 151.00 152.80 0.0M
2022-07-21 152.40 154.20 151.20 152.00 0.0M
2022-07-20 153.80 153.80 151.20 152.60 0.0M
2022-07-19 150.40 153.00 149.40 152.60 0.0M
2022-07-18 150.60 151.00 150.30 150.30 0.0M
2022-07-15 147.20 151.00 147.20 150.70 0.0M
2022-07-14 150.60 150.60 146.40 147.50 0.0M
2022-07-13 151.40 152.00 149.60 152.00 0.0M
2022-07-12 154.20 154.72 150.00 150.90 0.0M
2022-07-11 157.56 157.56 153.80 155.10 0.0M
2022-07-08 159.00 159.80 157.80 159.30 0.0M
2022-07-07 159.40 160.80 158.70 158.70 0.0M
2022-07-06 158.20 158.20 156.20 156.60 0.0M
2022-07-05 157.60 157.60 153.60 156.00 0.0M
2022-07-04 158.40 159.40 158.40 158.50 0.0M
2022-07-01 160.40 160.60 157.80 160.60 0.0M
2022-06-30 162.40 162.40 159.60 161.40 0.0M
2022-06-29 164.00 164.00 164.00 164.00 0.0M
2022-06-28 168.20 168.80 166.20 168.80 0.0M
2022-06-27 166.80 168.80 166.80 166.90 0.0M
2022-06-24 159.80 163.60 159.80 163.10 0.0M
2022-06-23 162.20 163.40 157.80 159.30 0.0M
2022-06-22 153.80 158.90 153.80 158.90 0.0M
2022-06-21 161.80 161.80 156.00 157.60 0.0M
2022-06-20 163.40 164.00 160.20 162.50 0.0M
2022-06-17 160.20 162.20 159.60 160.00 0.0M
2022-06-16 163.20 163.20 159.80 160.20 0.0M
2022-06-15 158.40 167.40 158.40 165.80 0.0M
2022-06-14 149.20 150.40 149.00 149.40 0.0M
2022-06-13 155.00 155.00 151.30 151.30 0.0M
2022-06-10 156.40 156.60 155.00 155.70 0.0M
2022-06-09 157.60 158.30 157.60 158.30 0.0M
2022-06-08 159.80 159.80 158.80 159.30 0.0M
2022-06-07 162.40 165.00 162.40 164.20 0.0M
2022-06-01 161.20 162.30 161.20 162.30 0.0M
2022-05-31 160.20 162.30 160.00 162.30 0.0M
2022-05-30 161.40 162.20 160.80 160.80 0.0M
2022-05-27 156.40 159.70 156.40 159.70 0.0M
2022-05-26 156.40 156.40 156.00 156.00 0.0M
2022-05-25 158.80 158.80 155.10 155.10 0.0M
2022-05-24 157.60 158.90 156.80 158.90 0.0M
2022-05-23 162.00 162.00 158.80 160.20 0.0M
2022-05-20 158.60 160.00 158.40 159.50 0.0M
2022-05-19 159.20 159.40 156.00 157.00 0.0M
2022-05-18 161.40 161.40 160.20 160.20 0.0M
2022-05-17 163.00 163.00 160.80 160.80 0.0M
2022-05-16 157.00 160.80 157.00 160.20 0.0M
2022-05-13 154.60 157.80 153.80 155.50 0.0M
2022-05-12 150.20 153.60 150.20 151.50 0.0M
2022-05-11 150.60 152.40 150.00 152.40 0.0M
2022-05-10 151.00 153.60 150.60 152.00 0.0M
2022-05-09 152.40 152.40 148.20 149.60 0.0M
2022-05-06 153.60 153.60 151.40 153.20 0.0M
2022-05-05 159.60 159.80 156.00 156.60 0.0M
2022-05-04 157.80 159.10 157.60 159.10 0.0M
2022-05-03 159.00 160.00 158.60 160.00 0.0M
2022-04-29 169.14 169.20 167.60 169.20 0.0M
2022-04-28 169.60 170.10 168.20 170.10 0.0M
2022-04-27 168.60 170.00 167.60 168.80 0.0M
2022-04-26 172.40 172.80 169.00 169.00 0.0M
2022-04-25 171.80 172.20 169.00 171.50 0.0M
2022-04-22 173.60 175.20 173.20 173.20 0.0M
2022-04-21 171.20 174.40 171.00 171.50 0.0M
2022-04-20 166.80 170.80 166.80 170.10 0.0M
2022-04-19 165.20 166.00 165.00 165.80 0.0M
2022-04-14 162.00 163.80 162.00 162.10 0.0M
2022-04-13 158.40 160.40 158.40 158.50 0.0M
2022-04-12 159.80 159.80 158.30 158.30 0.0M
2022-04-11 161.00 162.60 158.40 161.80 0.0M
2022-04-08 161.60 162.20 159.70 159.70 0.0M
2022-04-07 157.80 159.10 157.60 159.10 0.0M
2022-04-06 160.60 160.60 158.40 160.00 0.0M
2022-04-05 160.00 163.80 160.00 163.30 0.0M
2022-04-04 158.00 159.80 157.40 159.70 0.0M
2022-04-01 161.20 161.20 159.80 160.60 0.0M
2022-03-31 161.60 161.60 160.00 160.00 0.0M
2022-03-30 161.00 161.00 157.20 157.20 0.0M
2022-03-29 155.20 162.00 155.20 159.30 0.0M
2022-03-28 159.00 159.00 154.40 155.30 0.0M
2022-03-25 159.20 162.80 158.40 158.90 0.0M
2022-03-24 159.00 160.20 157.80 157.80 0.0M
2022-03-23 162.20 162.20 158.00 160.00 0.0M
2022-03-22 164.80 164.80 163.40 164.00 0.0M
2022-03-21 164.40 165.40 163.00 163.00 0.0M
2022-03-18 162.00 162.80 160.40 160.40 0.0M
2022-03-17 160.80 164.40 160.80 164.40 0.0M
2022-03-16 156.80 159.80 156.40 159.50 0.0M
2022-03-15 155.00 156.20 154.80 155.50 0.0M
2022-03-14 156.80 158.40 156.00 157.00 0.0M
2022-03-11 158.60 158.60 155.20 156.00 0.0M
2022-03-10 157.80 158.00 154.60 155.60 0.0M
2022-03-09 156.60 156.60 156.00 156.00 0.0M
2022-03-08 154.00 155.30 153.00 155.30 0.0M
2022-03-07 148.60 154.20 147.60 151.30 0.0M
2022-03-04 158.00 158.00 151.30 151.30 0.0M
2022-03-03 162.20 163.00 160.80 161.20 0.0M
2022-03-02 165.20 165.20 158.70 158.70 0.0M
2022-03-01 166.01 167.40 165.80 165.80 0.0M
2022-02-28 165.20 167.80 164.80 166.70 0.0M
2022-02-25 163.40 169.20 163.40 167.70 0.0M
2022-02-24 162.40 166.00 162.40 164.00 0.0M
2022-02-23 165.20 167.10 165.20 167.10 0.0M
2022-02-22 165.00 165.40 164.20 165.40 0.0M
2022-02-21 169.80 169.80 164.80 166.50 0.0M
2022-02-18 169.20 169.80 169.00 169.80 0.0M
2022-02-17 170.80 172.00 170.00 172.00 0.0M
2022-02-16 171.00 172.00 171.00 172.00 0.0M
2022-02-15 169.00 171.20 169.00 170.50 0.0M
2022-02-14 169.80 169.80 166.80 167.20 0.0M
2022-02-11 171.20 172.40 170.50 170.50 0.0M
2022-02-10 170.60 172.40 170.40 172.40 0.0M
2022-02-09 173.20 173.20 172.00 173.00 0.0M
2022-02-08 170.20 170.80 170.20 170.70 0.0M
2022-02-07 169.00 170.70 169.00 170.70 0.0M
2022-02-04 172.60 172.60 168.80 169.20 0.0M
2022-02-03 174.80 174.80 172.20 173.00 0.0M
2022-02-02 177.00 177.00 175.60 176.60 0.0M
2022-02-01 179.20 179.20 176.00 178.30 0.0M
2022-01-31 173.80 173.80 172.80 173.40 0.0M
2022-01-28 175.40 175.40 170.90 170.90 0.0M
2022-01-27 171.40 174.60 171.40 171.50 0.0M
2022-01-26 175.20 175.20 172.80 173.00 0.0M
2022-01-25 173.20 174.00 170.90 170.90 0.0M
2022-01-24 180.80 180.80 172.60 172.60 0.0M
2022-01-21 186.20 187.00 181.20 181.20 0.0M
2022-01-20 190.00 190.80 188.80 189.60 0.0M
2022-01-19 188.40 191.60 188.00 188.00 0.0M
2022-01-18 190.20 190.50 188.60 190.50 0.0M
2022-01-17 186.00 191.15 186.00 191.15 0.0M
2022-01-14 189.00 189.00 184.60 185.60 0.0M
2022-01-13 190.80 191.40 189.20 190.70 0.0M
2022-01-12 190.40 190.60 190.18 190.60 0.0M
2022-01-11 189.80 189.80 189.00 189.00 0.0M
2022-01-10 187.20 193.20 187.20 189.60 0.0M
2022-01-07 185.80 187.20 184.40 187.10 0.0M
2022-01-06 183.80 184.60 182.10 182.10 0.0M
2022-01-05 180.20 183.70 180.20 183.70 0.0M
2022-01-04 177.80 179.60 177.80 178.30 0.0M