MongoDB

MDB
🏛️ germany →
262.65
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
2022-12-30 184.52 184.54 184.52 184.54 0.0M
2022-12-29 177.06 188.32 177.06 186.14 0.0M
2022-12-28 176.34 177.26 175.54 177.26 0.0M
2022-12-27 183.44 183.44 176.24 177.12 0.0M
2022-12-23 183.76 186.32 181.86 185.36 0.0M
2022-12-22 187.24 187.24 181.24 184.40 0.0M
2022-12-21 189.22 190.56 185.48 188.54 0.0M
2022-12-20 179.80 189.26 179.40 188.28 0.0M
2022-12-19 190.02 192.60 182.38 182.38 0.0M
2022-12-16 189.56 192.66 185.32 192.66 0.0M
2022-12-15 195.82 197.64 189.56 191.30 0.0M
2022-12-14 193.82 197.58 193.82 197.58 0.0M
2022-12-13 192.76 203.65 192.16 194.24 0.0M
2022-12-12 181.10 192.56 181.10 192.56 0.0M
2022-12-09 183.66 186.14 180.64 181.22 0.0M
2022-12-08 168.16 184.04 168.16 184.04 0.0M
2022-12-07 174.02 174.96 160.60 168.60 0.0M
2022-12-06 142.04 142.04 136.72 138.30 0.0M
2022-12-05 152.40 152.40 139.66 140.60 0.0M
2022-12-02 150.40 152.66 147.44 151.56 0.0M
2022-12-01 142.38 153.58 142.38 153.58 0.0M
2022-11-30 134.32 146.04 134.14 146.04 0.0M
2022-11-29 138.30 141.28 137.68 137.68 0.0M
2022-11-28 140.80 140.80 138.84 138.86 0.0M
2022-11-25 143.58 143.58 141.24 141.68 0.0M
2022-11-24 143.14 143.92 143.14 143.78 0.0M
2022-11-23 140.80 145.24 140.56 145.04 0.0M
2022-11-22 142.22 142.24 140.12 142.18 0.0M
2022-11-21 154.16 154.16 142.60 143.34 0.0M
2022-11-18 157.90 158.42 152.46 154.12 0.0M
2022-11-17 167.86 167.86 157.82 158.00 0.0M
2022-11-16 174.78 174.78 163.42 167.54 0.0M
2022-11-15 165.42 178.08 165.42 175.42 0.0M
2022-11-14 170.96 170.96 162.92 165.16 0.0M
2022-11-11 157.64 172.04 157.58 169.10 0.0M
2022-11-10 134.80 160.26 134.80 157.58 0.0M
2022-11-09 142.00 142.00 134.56 136.86 0.0M
2022-11-08 140.56 145.98 140.26 142.62 0.0M
2022-11-07 145.02 145.02 138.14 141.14 0.0M
2022-11-04 155.70 155.72 142.78 145.26 0.0M
2022-11-03 166.52 166.52 155.78 155.78 0.0M
2022-11-02 182.92 182.92 166.26 166.26 0.0M
2022-11-01 185.60 192.46 182.48 182.48 0.0M
2022-10-31 183.82 187.88 183.82 186.92 0.0M
2022-10-28 184.38 187.48 181.14 187.48 0.0M
2022-10-27 191.74 192.68 190.34 190.34 0.0M
2022-10-26 181.36 199.16 181.36 189.20 0.0M
2022-10-25 183.36 199.84 183.36 199.84 0.0M
2022-10-24 190.76 190.76 181.34 183.48 0.0M
2022-10-21 192.38 192.58 181.96 190.02 0.0M
2022-10-20 186.40 199.40 186.40 195.18 0.0M
2022-10-19 195.46 195.46 187.92 188.68 0.0M
2022-10-18 187.46 195.68 187.46 193.04 0.0M
2022-10-17 176.34 188.00 176.34 185.88 0.0M
2022-10-14 184.34 188.14 177.10 177.14 0.0M
2022-10-13 187.54 187.58 172.82 184.92 0.0M
2022-10-12 185.04 186.66 180.16 186.66 0.0M
2022-10-11 185.78 186.64 182.58 184.42 0.0M
2022-10-10 192.58 194.72 184.66 187.26 0.0M
2022-10-07 198.98 202.95 192.42 193.80 0.0M
2022-10-06 203.50 203.60 201.10 203.35 0.0M
2022-10-05 201.90 205.05 193.80 203.75 0.0M
2022-10-04 198.38 207.80 198.38 202.10 0.0M
2022-10-03 198.00 201.30 193.52 196.46 0.0M
2022-09-30 197.06 212.80 197.06 202.70 0.0M
2022-09-29 205.50 205.50 197.26 197.28 0.0M
2022-09-28 200.75 209.60 200.75 206.70 0.0M
2022-09-27 196.04 204.45 196.02 201.50 0.0M
2022-09-26 198.98 204.25 196.86 196.86 0.0M
2022-09-23 199.80 204.55 195.98 200.00 0.0M
2022-09-22 211.00 211.00 201.20 201.20 0.0M
2022-09-21 218.05 221.50 213.45 213.45 0.0M
2022-09-20 219.70 220.00 214.95 217.40 0.0M
2022-09-19 218.15 220.30 215.05 220.30 0.0M
2022-09-16 229.80 229.80 218.60 219.60 0.0M
2022-09-15 246.05 246.30 232.60 232.60 0.0M
2022-09-14 250.15 250.15 245.60 247.70 0.0M
2022-09-13 273.10 273.10 251.60 251.70 0.0M
2022-09-12 264.00 273.40 263.85 273.40 0.0M
2022-09-09 245.05 270.10 245.00 266.10 0.0M
2022-09-08 245.40 249.60 242.10 247.05 0.0M
2022-09-07 238.00 247.60 237.15 246.20 0.0M
2022-09-06 245.05 250.35 239.55 239.55 0.0M
2022-09-05 246.40 246.40 243.85 243.85 0.0M
2022-09-02 241.65 249.40 237.10 245.35 0.0M
2022-09-01 270.00 270.00 240.05 240.35 0.0M
2022-08-31 329.65 332.85 320.55 321.35 0.0M
2022-08-30 331.45 339.15 322.30 328.25 0.0M
2022-08-29 348.85 350.20 329.70 332.70 0.0M
2022-08-26 362.75 362.75 354.15 356.20 0.0M
2022-08-25 353.70 364.90 348.25 364.00 0.0M
2022-08-24 325.80 342.00 325.80 338.60 0.0M
2022-08-23 329.60 333.20 327.00 327.00 0.0M
2022-08-22 331.45 331.45 325.10 330.15 0.0M
2022-08-19 347.75 352.00 333.35 334.40 0.0M
2022-08-18 352.25 354.60 349.90 349.90 0.0M
2022-08-17 365.25 365.25 353.90 354.30 0.0M
2022-08-16 364.05 366.70 357.10 366.70 0.0M
2022-08-15 366.40 374.05 366.40 369.55 0.0M
2022-08-12 355.90 367.55 355.05 367.55 0.0M
2022-08-11 368.05 377.00 356.20 356.55 0.0M
2022-08-10 346.70 373.75 346.70 367.20 0.0M
2022-08-09 354.50 354.50 348.15 350.65 0.0M
2022-08-08 348.75 364.65 348.75 356.50 0.0M
2022-08-05 331.60 349.50 330.95 349.35 0.0M
2022-08-04 330.40 335.45 325.65 332.10 0.0M
2022-08-03 317.65 333.80 317.65 333.80 0.0M
2022-08-02 306.30 320.65 306.30 317.65 0.0M
2022-08-01 302.35 314.60 299.55 309.60 0.0M
2022-07-29 299.40 305.25 299.40 305.25 0.0M
2022-07-28 276.55 290.20 276.20 290.20 0.0M
2022-07-27 272.45 284.30 271.55 284.30 0.0M
2022-07-26 280.20 280.20 263.75 263.75 0.0M
2022-07-25 293.40 293.40 280.55 281.55 0.0M
2022-07-22 306.60 312.30 293.30 295.10 0.0M
2022-07-21 297.70 312.90 297.70 311.40 0.0M
2022-07-20 277.45 301.00 277.45 301.00 0.0M
2022-07-19 275.55 277.30 272.05 276.75 0.0M
2022-07-18 275.50 282.40 275.50 276.70 0.0M
2022-07-15 277.35 277.35 268.30 274.15 0.0M
2022-07-14 290.40 290.40 274.35 276.20 0.0M
2022-07-13 288.60 300.25 288.60 292.90 0.0M
2022-07-12 305.45 317.45 288.00 288.00 0.0M
2022-07-11 304.40 309.50 298.45 308.85 0.0M
2022-07-08 306.85 314.65 303.15 308.15 0.0M
2022-07-07 297.05 313.00 297.05 310.25 0.0M
2022-07-06 298.00 301.25 293.25 296.75 0.0M
2022-07-05 258.15 295.75 258.15 295.75 0.0M
2022-07-04 255.55 256.00 255.45 255.80 0.0M
2022-07-01 243.25 258.15 243.25 257.65 0.0M
2022-06-30 260.45 260.45 246.70 246.70 0.0M
2022-06-29 263.80 263.80 258.10 262.80 0.0M
2022-06-28 281.10 281.90 262.10 264.80 0.0M
2022-06-27 284.80 288.20 278.05 281.15 0.0M
2022-06-24 276.50 291.05 275.80 286.70 0.0M
2022-06-23 251.05 275.45 250.95 275.45 0.0M
2022-06-22 251.85 262.80 251.85 253.25 0.0M
2022-06-21 240.50 260.25 240.50 255.95 0.0M
2022-06-20 237.00 240.55 236.85 240.55 0.0M
2022-06-17 223.10 237.80 222.80 237.70 0.0M
2022-06-16 242.20 242.20 220.45 221.05 0.0M
2022-06-15 230.75 242.95 230.75 242.95 0.0M
2022-06-14 231.50 232.45 228.00 231.35 0.0M
2022-06-13 248.00 248.00 229.10 229.10 0.0M
2022-06-10 274.05 274.05 254.20 255.55 0.0M
2022-06-09 277.00 281.10 272.65 273.55 0.0M
2022-06-08 274.55 284.65 274.50 278.90 0.0M
2022-06-07 252.90 276.25 252.90 275.80 0.0M
2022-06-06 255.55 259.80 252.65 257.50 0.0M
2022-06-03 265.00 265.00 249.00 254.85 0.0M
2022-06-02 242.00 268.05 242.00 265.75 0.0M
2022-06-01 221.55 229.25 221.55 226.50 0.0M
2022-05-31 235.70 235.70 220.25 220.25 0.0M
2022-05-30 236.80 238.35 235.90 236.50 0.0M
2022-05-27 215.05 233.95 215.05 232.15 0.0M
2022-05-26 204.60 220.30 203.20 220.15 0.0M
2022-05-25 209.40 215.95 209.40 215.95 0.0M
2022-05-24 223.60 223.60 208.05 208.05 0.0M
2022-05-23 237.20 237.20 221.80 226.50 0.0M
2022-05-20 233.60 238.20 223.05 234.35 0.0M
2022-05-19 217.70 237.80 215.85 229.50 0.0M
2022-05-18 234.35 234.35 211.45 219.20 0.0M
2022-05-17 242.25 253.45 232.10 232.95 0.0M
2022-05-16 273.25 273.25 240.90 241.25 0.0M
2022-05-13 238.95 277.75 238.80 273.75 0.0M
2022-05-12 229.05 239.05 226.30 234.05 0.0M
2022-05-11 238.40 249.75 230.05 230.05 0.0M
2022-05-10 240.80 250.40 231.35 237.40 0.0M
2022-05-09 281.90 281.90 237.95 237.95 0.0M
2022-05-06 299.35 299.35 276.35 284.00 0.0M
2022-05-05 336.75 336.80 296.65 297.85 0.0M
2022-05-04 326.55 338.50 310.00 338.50 0.0M
2022-05-03 341.95 341.95 319.90 327.15 0.0M
2022-05-02 338.35 340.70 329.25 340.70 0.0M
2022-04-29 353.30 353.70 336.70 336.70 0.0M
2022-04-28 346.70 359.25 338.10 359.25 0.0M
2022-04-27 337.60 348.20 337.60 340.80 0.0M
2022-04-26 355.10 355.10 331.15 331.15 0.0M
2022-04-25 340.20 356.55 340.20 354.95 0.0M
2022-04-22 347.20 349.55 342.50 343.70 0.0M
2022-04-21 376.35 380.85 348.65 348.65 0.0M
2022-04-20 380.30 380.30 369.60 375.55 0.0M
2022-04-19 376.00 384.20 367.40 384.15 0.0M
2022-04-14 399.00 399.00 386.05 386.05 0.0M
2022-04-13 385.15 399.20 380.30 397.75 0.0M
2022-04-12 374.75 393.90 374.75 382.60 0.0M
2022-04-11 381.50 381.50 370.00 375.90 0.0M
2022-04-08 393.75 393.75 380.75 382.80 0.0M
2022-04-07 384.50 394.45 381.30 394.45 0.0M
2022-04-06 398.15 398.15 369.90 387.75 0.0M
2022-04-05 417.00 417.00 393.05 398.45 0.0M
2022-04-04 410.90 420.70 408.95 415.65 0.0M
2022-04-01 400.60 422.50 400.60 410.70 0.0M
2022-03-31 385.60 403.90 384.10 400.60 0.0M
2022-03-30 391.00 395.40 384.30 384.30 0.0M
2022-03-29 382.90 394.20 382.80 389.70 0.0M
2022-03-28 367.70 380.90 367.70 379.40 0.0M
2022-03-25 380.40 383.50 366.90 368.70 0.0M
2022-03-24 367.30 381.50 361.10 381.50 0.0M
2022-03-23 367.70 378.80 363.70 366.60 0.0M
2022-03-22 353.20 371.40 353.20 367.30 0.0M
2022-03-21 358.80 360.20 345.00 353.30 0.0M
2022-03-18 330.50 359.80 330.50 359.80 0.0M
2022-03-17 310.20 335.30 306.90 335.30 0.0M
2022-03-16 273.50 311.00 273.50 311.00 0.0M
2022-03-15 262.20 271.80 262.20 271.80 0.0M
2022-03-14 291.20 291.40 259.20 264.70 0.0M
2022-03-11 308.10 308.10 289.50 289.50 0.0M
2022-03-10 300.50 310.70 296.50 310.70 0.0M
2022-03-09 281.10 303.80 281.10 301.60 0.0M
2022-03-08 253.50 260.30 253.40 257.40 0.0M
2022-03-07 276.80 276.80 256.70 256.70 0.0M
2022-03-04 294.60 297.30 277.40 279.40 0.0M
2022-03-03 325.00 325.00 292.60 294.40 0.0M
2022-03-02 342.50 344.00 332.70 343.40 0.0M
2022-03-01 340.60 344.90 340.60 342.10 0.0M
2022-02-28 329.90 344.60 329.90 340.10 0.0M
2022-02-25 331.20 333.20 325.70 333.20 0.0M
2022-02-24 304.70 335.60 301.50 335.30 0.0M
2022-02-23 338.30 338.90 311.80 311.80 0.0M
2022-02-22 326.00 340.70 326.00 335.60 0.0M
2022-02-21 345.30 345.30 326.00 326.00 0.0M
2022-02-18 361.10 361.10 344.00 344.30 0.0M
2022-02-17 380.90 380.90 359.30 359.30 0.0M
2022-02-16 390.60 394.10 375.10 381.00 0.0M
2022-02-15 379.00 393.80 379.00 392.30 0.0M
2022-02-14 372.00 387.30 366.00 379.50 0.0M
2022-02-11 391.60 395.70 375.50 376.00 0.0M
2022-02-10 384.60 401.00 383.60 393.80 0.0M
2022-02-09 367.80 385.70 367.70 385.70 0.0M
2022-02-08 356.00 367.70 355.90 367.70 0.0M
2022-02-07 353.30 365.10 352.50 354.70 0.0M
2022-02-04 339.50 353.90 333.40 351.60 0.0M
2022-02-03 343.90 344.40 332.20 332.20 0.0M
2022-02-02 368.20 372.10 351.10 351.40 0.0M
2022-02-01 359.10 368.00 355.10 365.30 0.0M
2022-01-31 333.40 359.40 333.40 359.40 0.0M
2022-01-28 317.50 333.60 308.70 333.60 0.0M
2022-01-27 305.10 327.10 305.10 315.10 0.0M
2022-01-26 324.60 339.80 309.70 309.70 0.0M
2022-01-25 335.20 335.60 320.10 322.20 0.0M
2022-01-24 332.70 339.40 309.70 339.40 0.0M
2022-01-21 344.30 345.50 329.00 331.70 0.0M
2022-01-20 340.10 357.80 340.10 342.60 0.0M
2022-01-19 337.80 351.00 337.80 339.00 0.0M
2022-01-18 344.70 347.10 334.50 340.40 0.0M
2022-01-17 345.50 347.30 345.50 346.10 0.0M
2022-01-14 340.30 346.80 330.80 346.80 0.0M
2022-01-13 375.70 375.80 341.60 341.60 0.0M
2022-01-12 390.10 390.10 377.60 377.60 0.0M
2022-01-11 382.00 394.30 379.30 388.30 0.0M
2022-01-10 379.70 380.20 349.90 379.80 0.0M
2022-01-07 380.10 380.30 371.20 377.40 0.0M
2022-01-06 376.90 386.60 376.70 379.80 0.0M
2022-01-05 409.00 409.00 378.80 379.70 0.0M
2022-01-04 431.40 433.70 395.60 413.30 0.0M
2022-01-03 464.90 464.90 424.10 432.50 0.0M