mBank

MBK
🏛️ germany →
209.00
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
2023-12-29 123.70 123.70 123.70 123.70 0.0M
2023-12-28 126.05 126.05 125.70 125.70 0.0M
2023-12-27 124.70 124.70 124.70 124.70 0.0M
2023-12-22 125.35 125.35 125.35 125.35 0.0M
2023-12-21 123.50 123.50 123.50 123.50 0.0M
2023-12-20 125.80 125.80 125.80 125.80 0.0M
2023-12-19 122.45 122.45 122.45 122.45 0.0M
2023-12-18 119.40 119.40 119.40 119.40 0.0M
2023-12-15 122.80 122.80 122.80 122.80 0.0M
2023-12-14 124.25 124.25 124.25 124.25 0.0M
2023-12-13 123.45 123.45 123.45 123.45 0.0M
2023-12-12 125.50 125.50 125.50 125.50 0.0M
2023-12-11 127.70 127.70 127.70 127.70 0.0M
2023-12-08 126.40 126.40 126.40 126.40 0.0M
2023-12-07 128.25 128.25 128.25 128.25 0.0M
2023-12-06 129.45 129.45 129.45 129.45 0.0M
2023-12-05 130.85 130.85 130.85 130.85 0.0M
2023-12-04 130.75 130.75 130.75 130.75 0.0M
2023-12-01 127.65 131.00 127.65 131.00 0.0M
2023-11-30 128.00 128.00 128.00 128.00 0.0M
2023-11-29 127.75 127.75 127.75 127.75 0.0M
2023-11-28 123.10 123.10 123.10 123.10 0.0M
2023-11-27 125.55 125.55 125.55 125.55 0.0M
2023-11-24 127.55 127.55 127.55 127.55 0.0M
2023-11-23 128.25 128.25 128.25 128.25 0.0M
2023-11-22 127.50 127.50 127.50 127.50 0.0M
2023-11-21 128.30 128.30 128.30 128.30 0.0M
2023-11-20 125.20 125.20 125.20 125.20 0.0M
2023-11-17 124.40 124.40 124.40 124.40 0.0M
2023-11-16 120.15 120.15 120.15 120.15 0.0M
2023-11-15 124.80 124.80 124.80 124.80 0.0M
2023-11-14 117.40 117.40 117.40 117.40 0.0M
2023-11-13 116.40 116.40 116.40 116.40 0.0M
2023-11-10 118.20 118.20 118.20 118.20 0.0M
2023-11-09 115.90 115.90 115.90 115.90 0.0M
2023-11-08 117.55 117.55 117.55 117.55 0.0M
2023-11-07 116.50 116.50 116.50 116.50 0.0M
2023-11-06 116.60 116.60 116.60 116.60 0.0M
2023-11-03 116.15 116.15 116.15 116.15 0.0M
2023-11-02 114.65 114.65 114.65 114.65 0.0M
2023-11-01 114.90 114.90 114.90 114.90 0.0M
2023-10-31 111.40 111.40 111.40 111.40 0.0M
2023-10-30 111.70 111.70 111.70 111.70 0.0M
2023-10-27 114.45 114.45 114.45 114.45 0.0M
2023-10-26 114.00 114.00 112.25 112.25 0.0M
2023-10-25 110.50 110.50 110.50 110.50 0.0M
2023-10-24 106.45 106.45 106.45 106.45 0.0M
2023-10-23 106.00 109.35 106.00 109.35 0.0M
2023-10-20 108.30 108.30 108.30 108.30 0.0M
2023-10-19 111.05 111.05 111.05 111.05 0.0M
2023-10-18 111.65 111.65 111.65 111.65 0.0M
2023-10-17 108.20 108.20 108.20 108.20 0.0M
2023-10-16 99.24 99.24 99.24 99.24 0.0M
2023-10-13 96.38 96.38 96.38 96.38 0.0M
2023-10-12 97.30 97.30 97.30 97.30 0.0M
2023-10-11 95.02 95.02 95.02 95.02 0.0M
2023-10-10 93.18 93.18 93.18 93.18 0.0M
2023-10-09 89.56 89.56 89.56 89.56 0.0M
2023-10-06 84.84 84.84 84.84 84.84 0.0M
2023-10-05 84.42 84.42 84.42 84.42 0.0M
2023-10-04 80.22 80.22 80.22 80.22 0.0M
2023-10-03 81.88 81.88 81.88 81.88 0.0M
2023-10-02 84.00 84.00 84.00 84.00 0.0M
2023-09-29 80.84 80.84 80.84 80.84 0.0M
2023-09-28 81.14 81.14 81.14 81.14 0.0M
2023-09-27 83.18 83.18 83.18 83.18 0.0M
2023-09-26 81.16 81.16 81.16 81.16 0.0M
2023-09-25 83.28 83.28 83.28 83.28 0.0M
2023-09-22 84.06 84.06 84.06 84.06 0.0M
2023-09-21 85.02 85.02 85.02 85.02 0.0M
2023-09-20 82.88 82.88 82.88 82.88 0.0M
2023-09-19 84.18 84.18 84.18 84.18 0.0M
2023-09-18 85.70 85.70 85.70 85.70 0.0M
2023-09-15 85.74 85.74 85.74 85.74 0.0M
2023-09-14 86.22 86.22 86.22 86.22 0.0M
2023-09-13 84.90 84.90 84.90 84.90 0.0M
2023-09-12 84.90 84.90 84.90 84.90 0.0M
2023-09-11 85.06 85.06 85.06 85.06 0.0M
2023-09-08 85.78 85.78 85.78 85.78 0.0M
2023-09-07 88.22 88.22 88.22 88.22 0.0M
2023-09-06 92.38 92.38 92.38 92.38 0.0M
2023-09-05 92.04 92.04 92.04 92.04 0.0M
2023-09-04 94.24 96.00 94.24 96.00 0.0M
2023-09-01 94.58 94.58 94.58 94.58 0.0M
2023-08-31 96.64 96.64 96.64 96.64 0.0M
2023-08-30 95.44 95.44 95.44 95.44 0.0M
2023-08-29 93.96 93.96 93.96 93.96 0.0M
2023-08-28 90.70 90.70 90.70 90.70 0.0M
2023-08-25 90.88 90.88 90.88 90.88 0.0M
2023-08-24 89.94 89.94 89.94 89.94 0.0M
2023-08-23 91.10 91.10 91.10 91.10 0.0M
2023-08-22 91.96 91.96 91.96 91.96 0.0M
2023-08-21 92.38 92.38 92.38 92.38 0.0M
2023-08-18 91.50 91.50 91.50 91.50 0.0M
2023-08-17 94.30 94.30 94.30 94.30 0.0M
2023-08-16 98.62 98.62 95.50 95.50 0.0M
2023-08-15 99.06 99.06 99.06 99.06 0.0M
2023-08-14 99.80 99.80 99.80 99.80 0.0M
2023-08-11 100.35 100.35 100.35 100.35 0.0M
2023-08-10 98.80 98.80 98.80 98.80 0.0M
2023-08-09 99.40 99.40 99.40 99.40 0.0M
2023-08-08 102.30 102.30 102.30 102.30 0.0M
2023-08-07 103.80 103.80 103.80 103.80 0.0M
2023-08-04 101.85 101.85 101.85 101.85 0.0M
2023-08-03 102.15 102.15 102.15 102.15 0.0M
2023-08-02 103.95 103.95 103.95 103.95 0.0M
2023-08-01 107.25 107.25 107.25 107.25 0.0M
2023-07-31 106.65 106.65 106.65 106.65 0.0M
2023-07-28 106.65 106.65 106.65 106.65 0.0M
2023-07-27 104.30 104.30 104.30 104.30 0.0M
2023-07-26 103.40 103.40 103.40 103.40 0.0M
2023-07-25 101.20 101.20 101.20 101.20 0.0M
2023-07-24 100.10 100.10 100.10 100.10 0.0M
2023-07-21 102.00 102.00 102.00 102.00 0.0M
2023-07-20 103.35 103.35 103.35 103.35 0.0M
2023-07-19 103.00 103.00 103.00 103.00 0.0M
2023-07-18 100.55 103.00 100.55 103.00 0.0M
2023-07-17 99.60 99.60 99.60 99.60 0.0M
2023-07-14 96.56 96.56 96.56 96.56 0.0M
2023-07-13 95.76 95.76 95.76 95.76 0.0M
2023-07-12 92.36 92.36 92.36 92.36 0.0M
2023-07-11 90.72 90.72 90.72 90.72 0.0M
2023-07-10 92.46 92.46 92.46 92.46 0.0M
2023-07-07 90.62 90.62 90.62 90.62 0.0M
2023-07-06 87.12 87.12 87.12 87.12 0.0M
2023-07-05 91.44 91.44 91.44 91.44 0.0M
2023-07-04 92.36 94.40 92.36 94.40 0.0M
2023-07-03 89.86 89.86 89.86 89.86 0.0M
2023-06-30 89.66 89.66 89.66 89.66 0.0M
2023-06-29 88.74 88.74 88.74 88.74 0.0M
2023-06-28 90.26 90.26 90.26 90.26 0.0M
2023-06-27 90.52 90.52 90.52 90.52 0.0M
2023-06-26 85.60 85.60 85.60 85.60 0.0M
2023-06-23 87.80 87.80 85.46 85.46 0.0M
2023-06-22 87.46 87.46 87.46 87.46 0.0M
2023-06-21 87.10 87.10 87.10 87.10 0.0M
2023-06-20 87.98 87.98 87.98 87.98 0.0M
2023-06-19 88.88 88.88 88.88 88.88 0.0M
2023-06-16 87.00 87.00 87.00 87.00 0.0M
2023-06-15 86.40 86.40 86.40 86.40 0.0M
2023-06-14 81.82 81.82 81.82 81.82 0.0M
2023-06-13 83.62 83.62 83.62 83.62 0.0M
2023-06-12 87.46 87.46 87.46 87.46 0.0M
2023-06-09 83.32 88.04 83.32 88.04 0.0M
2023-06-08 82.98 82.98 82.98 82.98 0.0M
2023-06-07 87.44 87.44 87.44 87.44 0.0M
2023-06-06 85.02 85.02 85.02 85.02 0.0M
2023-06-05 83.90 83.90 83.90 83.90 0.0M
2023-06-02 77.22 77.22 77.22 77.22 0.0M
2023-06-01 76.30 76.30 76.30 76.30 0.0M
2023-05-31 79.10 79.10 79.10 79.10 0.0M
2023-05-30 82.28 82.28 82.28 82.28 0.0M
2023-05-29 81.90 81.90 81.90 81.90 0.0M
2023-05-26 80.10 80.10 80.10 80.10 0.0M
2023-05-25 78.20 78.20 78.20 78.20 0.0M
2023-05-24 81.00 81.00 81.00 81.00 0.0M
2023-05-23 79.30 79.30 79.30 79.30 0.0M
2023-05-22 78.66 80.50 78.66 80.50 0.0M
2023-05-19 73.90 78.00 73.90 78.00 0.0M
2023-05-18 73.88 73.88 73.88 73.88 0.0M
2023-05-17 75.22 75.22 75.22 75.22 0.0M
2023-05-16 73.94 73.94 73.94 73.94 0.0M
2023-05-15 75.90 75.90 75.90 75.90 0.0M
2023-05-12 75.40 75.40 75.40 75.40 0.0M
2023-05-11 76.94 76.94 76.94 76.94 0.0M
2023-05-10 74.78 74.78 74.78 74.78 0.0M
2023-05-09 76.58 76.58 76.58 76.58 0.0M
2023-05-08 73.76 73.76 73.76 73.76 0.0M
2023-05-05 71.34 71.34 71.34 71.34 0.0M
2023-05-04 73.02 73.02 73.02 73.02 0.0M
2023-05-03 73.16 73.16 73.16 73.16 0.0M
2023-05-02 74.20 74.20 74.20 74.20 0.0M
2023-04-28 73.64 73.64 73.64 73.64 0.0M
2023-04-27 72.36 72.36 72.36 72.36 0.0M
2023-04-26 74.50 74.50 74.50 74.50 0.0M
2023-04-25 74.42 74.42 74.42 74.42 0.0M
2023-04-24 77.66 77.66 77.66 77.66 0.0M
2023-04-21 77.80 77.80 77.80 77.80 0.0M
2023-04-20 77.32 80.00 77.32 80.00 0.0M
2023-04-19 75.80 75.80 75.80 75.80 0.0M
2023-04-18 75.04 75.04 75.04 75.04 0.0M
2023-04-17 75.30 75.30 75.30 75.30 0.0M
2023-04-14 73.64 73.64 73.64 73.64 0.0M
2023-04-13 72.04 72.04 72.04 72.04 0.0M
2023-04-12 69.00 69.00 69.00 69.00 0.0M
2023-04-11 67.38 67.38 67.38 67.38 0.0M
2023-04-06 67.00 67.00 67.00 67.00 0.0M
2023-04-05 67.84 67.84 67.84 67.84 0.0M
2023-04-04 66.48 66.48 66.48 66.48 0.0M
2023-04-03 63.92 63.92 63.92 63.92 0.0M
2023-03-31 64.05 64.05 64.05 64.05 0.0M
2023-03-30 62.15 62.15 62.15 62.15 0.0M
2023-03-29 59.70 59.70 59.70 59.70 0.0M
2023-03-28 57.65 57.65 57.65 57.65 0.0M
2023-03-27 56.95 56.95 56.95 56.95 0.0M
2023-03-24 59.00 59.00 59.00 59.00 0.0M
2023-03-23 58.75 58.75 58.75 58.75 0.0M
2023-03-22 59.30 59.30 59.30 59.30 0.0M
2023-03-21 56.25 56.25 56.25 56.25 0.0M
2023-03-20 56.10 56.10 56.10 56.10 0.0M
2023-03-17 58.75 58.75 58.75 58.75 0.0M
2023-03-16 59.25 59.25 59.25 59.25 0.0M
2023-03-15 61.25 61.25 61.25 61.25 0.0M
2023-03-14 60.20 60.20 60.20 60.20 0.0M
2023-03-13 63.60 63.60 63.60 63.60 0.0M
2023-03-10 66.35 66.35 66.35 66.35 0.0M
2023-03-09 66.85 66.85 66.85 66.85 0.0M
2023-03-08 67.00 67.00 67.00 67.00 0.0M
2023-03-07 68.10 68.10 68.10 68.10 0.0M
2023-03-06 65.15 65.15 65.15 65.15 0.0M
2023-03-03 64.75 65.40 64.75 65.40 0.0M
2023-03-02 67.95 67.95 67.95 67.95 0.0M
2023-03-01 67.95 67.95 67.95 67.95 0.0M
2023-02-28 65.55 65.55 65.55 65.55 0.0M
2023-02-27 65.65 65.65 65.65 65.65 0.0M
2023-02-24 64.70 64.70 64.70 64.70 0.0M
2023-02-23 63.85 63.85 63.85 63.85 0.0M
2023-02-22 64.75 64.75 64.75 64.75 0.0M
2023-02-21 65.40 65.40 65.40 65.40 0.0M
2023-02-20 66.10 66.10 66.10 66.10 0.0M
2023-02-17 66.80 66.80 66.80 66.80 0.0M
2023-02-16 65.90 65.90 65.90 65.90 0.0M
2023-02-15 65.30 65.30 65.30 65.30 0.0M
2023-02-14 63.60 63.60 63.60 63.60 0.0M
2023-02-13 63.30 63.30 63.30 63.30 0.0M
2023-02-10 65.60 65.60 65.60 65.60 0.0M
2023-02-09 64.15 64.15 64.15 64.15 0.0M
2023-02-08 64.20 64.20 64.20 64.20 0.0M
2023-02-07 64.40 64.40 64.40 64.40 0.0M
2023-02-06 66.35 66.35 66.35 66.35 0.0M
2023-02-03 66.55 66.55 66.55 66.55 0.0M
2023-02-02 65.65 65.65 65.65 65.65 0.0M
2023-02-01 65.95 65.95 65.95 65.95 0.0M
2023-01-31 63.60 63.60 63.60 63.60 0.0M
2023-01-30 65.80 65.80 65.80 65.80 0.0M
2023-01-27 67.10 67.10 67.10 67.10 0.0M
2023-01-26 64.65 65.05 64.65 65.05 0.0M
2023-01-25 68.20 68.20 68.20 68.20 0.0M
2023-01-24 68.10 68.10 68.10 68.10 0.0M
2023-01-23 68.55 68.55 68.55 68.55 0.0M
2023-01-20 68.55 68.55 68.55 68.55 0.0M
2023-01-19 69.00 69.00 69.00 69.00 0.0M
2023-01-18 69.80 69.80 69.80 69.80 0.0M
2023-01-17 73.10 73.10 73.10 73.10 0.0M
2023-01-16 71.80 71.80 71.80 71.80 0.0M
2023-01-13 71.80 71.80 71.80 71.80 0.0M
2023-01-12 71.20 71.20 71.20 71.20 0.0M
2023-01-11 74.40 74.40 73.90 73.90 0.0M
2023-01-10 72.05 76.05 72.05 72.95 0.0M
2023-01-09 70.15 70.15 70.15 70.15 0.0M
2023-01-06 70.20 70.20 70.20 70.20 0.0M
2023-01-05 70.05 70.05 70.05 70.05 0.0M
2023-01-04 67.40 67.40 67.40 67.40 0.0M
2023-01-03 62.15 62.15 62.15 62.15 0.0M
2023-01-02 61.50 61.50 61.50 61.50 0.0M