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
2023-12-29 375.40 375.40 375.40 375.40 0.0M
2023-12-28 375.40 378.40 373.20 375.60 0.0M
2023-12-27 376.40 378.80 376.00 376.20 0.0M
2023-12-22 369.40 371.80 367.60 369.00 0.0M
2023-12-21 367.00 372.00 366.20 372.00 0.0M
2023-12-20 372.60 377.00 368.40 368.40 0.0M
2023-12-19 378.60 378.60 371.60 371.60 0.0M
2023-12-18 383.40 383.40 364.00 377.60 0.0M
2023-12-15 378.60 386.00 378.60 384.00 0.0M
2023-12-14 377.60 381.40 372.00 381.40 0.0M
2023-12-13 363.20 376.40 363.20 376.40 0.0M
2023-12-12 365.80 369.00 363.20 363.20 0.0M
2023-12-11 356.00 374.00 356.00 367.60 0.0M
2023-12-08 354.20 359.00 348.60 353.60 0.0M
2023-12-07 353.20 361.80 353.20 356.00 0.0M
2023-12-06 380.60 390.40 362.00 362.00 0.0M
2023-12-05 389.20 402.00 389.20 401.40 0.0M
2023-12-04 402.80 402.80 388.20 390.00 0.0M
2023-12-01 377.20 398.40 377.20 398.40 0.0M
2023-11-30 393.80 400.00 373.40 381.80 0.0M
2023-11-29 368.20 382.40 368.20 382.20 0.0M
2023-11-28 365.20 370.60 365.20 369.60 0.0M
2023-11-27 369.40 373.60 366.20 366.20 0.0M
2023-11-24 367.80 372.40 367.80 370.20 0.0M
2023-11-23 369.60 371.80 368.20 368.80 0.0M
2023-11-22 369.40 375.20 369.40 371.40 0.0M
2023-11-21 370.20 371.00 368.80 371.00 0.0M
2023-11-20 356.60 374.80 356.60 371.40 0.0M
2023-11-17 356.60 361.20 356.60 359.20 0.0M
2023-11-16 360.00 362.20 356.00 358.20 0.0M
2023-11-15 365.20 370.20 360.80 360.80 0.0M
2023-11-14 352.20 368.40 352.20 365.00 0.0M
2023-11-13 349.80 360.00 343.00 353.00 0.0M
2023-11-10 337.00 353.00 337.00 352.40 0.0M
2023-11-09 344.00 350.20 341.80 341.80 0.0M
2023-11-08 346.20 346.20 342.20 343.60 0.0M
2023-11-07 308.20 308.20 308.20 308.20 0.0M
2023-11-06 318.20 319.00 305.00 310.00 0.0M
2023-11-03 306.60 318.40 306.60 318.40 0.0M
2023-11-02 315.00 319.60 306.40 306.40 0.0M
2023-11-01 325.00 325.60 314.40 314.40 0.0M
2023-10-31 314.80 325.60 313.80 324.00 0.0M
2023-10-30 318.00 320.80 315.60 315.60 0.0M
2023-10-27 315.40 318.80 313.20 315.60 0.0M
2023-10-26 303.40 315.60 303.40 309.40 0.0M
2023-10-25 329.20 329.20 311.00 311.00 0.0M
2023-10-24 320.80 333.80 320.80 331.00 0.0M
2023-10-23 326.60 326.60 321.20 321.60 0.0M
2023-10-20 334.20 336.20 323.80 327.00 0.0M
2023-10-19 338.40 343.20 337.80 337.80 0.0M
2023-10-18 343.20 343.80 339.40 340.00 0.0M
2023-10-17 347.00 349.80 344.80 346.00 0.0M
2023-10-16 332.40 348.20 332.20 348.20 0.0M
2023-10-13 343.80 343.80 333.40 333.40 0.0M
2023-10-12 343.20 352.80 343.20 346.00 0.0M
2023-10-11 336.60 347.80 336.60 343.60 0.0M
2023-10-10 338.00 346.20 338.00 339.00 0.0M
2023-10-09 331.40 340.80 331.40 339.40 0.0M
2023-10-06 317.80 332.80 316.40 332.40 0.0M
2023-10-05 317.60 319.20 312.60 318.20 0.0M
2023-10-04 314.20 320.60 314.20 319.20 0.0M
2023-10-03 333.20 333.20 317.80 317.80 0.0M
2023-10-02 327.60 331.80 327.00 331.80 0.0M
2023-09-29 323.60 335.60 323.60 326.80 0.0M
2023-09-28 311.40 324.00 307.20 324.00 0.0M
2023-09-27 307.60 314.20 307.60 312.00 0.0M
2023-09-26 311.80 312.20 306.60 306.60 0.0M
2023-09-25 314.80 317.00 311.60 313.60 0.0M
2023-09-22 312.80 318.40 310.00 314.00 0.0M
2023-09-21 327.80 327.80 313.00 313.00 0.0M
2023-09-20 331.20 335.60 329.80 329.80 0.0M
2023-09-19 332.20 333.00 328.60 333.00 0.0M
2023-09-18 338.00 338.20 332.80 333.20 0.0M
2023-09-15 342.60 342.60 332.40 337.60 0.0M
2023-09-14 345.20 345.80 341.00 344.00 0.0M
2023-09-13 346.60 349.40 345.80 346.00 0.0M
2023-09-12 361.40 361.40 348.80 348.80 0.0M
2023-09-11 351.20 366.00 351.20 366.00 0.0M
2023-09-08 351.60 356.00 350.80 351.20 0.0M
2023-09-07 353.80 353.80 347.80 352.20 0.0M
2023-09-06 364.80 365.80 354.20 355.20 0.0M
2023-09-05 365.00 369.20 364.00 367.60 0.0M
2023-09-04 365.00 365.00 365.00 365.00 0.0M
2023-09-01 367.20 375.00 363.80 363.80 0.0M
2023-08-31 346.00 355.60 346.00 353.00 0.0M
2023-08-30 337.20 347.00 334.20 343.40 0.0M
2023-08-29 326.80 342.60 326.80 337.60 0.0M
2023-08-28 335.20 335.20 327.00 327.00 0.0M
2023-08-25 332.80 336.20 329.20 336.20 0.0M
2023-08-24 353.00 353.00 330.20 335.00 0.0M
2023-08-23 333.40 340.00 331.20 340.00 0.0M
2023-08-22 326.80 334.80 326.80 333.00 0.0M
2023-08-21 320.40 331.40 320.40 328.80 0.0M
2023-08-18 319.40 324.20 317.20 321.60 0.0M
2023-08-17 328.20 328.40 321.00 322.80 0.0M
2023-08-16 334.60 335.20 329.80 330.40 0.0M
2023-08-15 333.20 339.20 331.00 335.60 0.0M
2023-08-14 323.60 332.40 323.40 332.40 0.0M
2023-08-11 325.80 325.80 324.20 325.80 0.0M
2023-08-10 328.00 328.00 322.60 326.80 0.0M
2023-08-09 336.20 336.40 327.80 328.00 0.0M
2023-08-08 357.00 357.00 338.00 339.00 0.0M
2023-08-07 365.80 365.80 353.80 361.80 0.0M
2023-08-04 378.00 380.20 363.40 363.40 0.0M
2023-08-03 368.20 368.20 360.20 368.00 0.0M
2023-08-02 380.20 384.00 364.20 364.20 0.0M
2023-08-01 383.20 385.60 381.60 385.60 0.0M
2023-07-31 371.40 384.60 371.40 384.60 0.0M
2023-07-28 367.80 374.40 366.40 372.80 0.0M
2023-07-27 366.00 373.20 366.00 368.40 0.0M
2023-07-26 370.00 370.00 363.00 364.60 0.0M
2023-07-25 369.00 384.80 369.00 379.00 0.0M
2023-07-24 366.20 371.00 366.20 370.40 0.0M
2023-07-21 369.00 374.60 367.20 367.20 0.0M
2023-07-20 377.60 379.60 370.00 370.00 0.0M
2023-07-19 377.80 387.00 374.80 385.40 0.0M
2023-07-18 364.80 384.20 361.60 379.00 0.0M
2023-07-17 352.60 365.40 352.60 362.80 0.0M
2023-07-14 361.40 363.20 353.80 353.80 0.0M
2023-07-13 350.80 362.80 350.80 362.80 0.0M
2023-07-12 356.40 357.80 348.00 350.80 0.0M
2023-07-11 357.00 359.40 356.00 358.20 0.0M
2023-07-10 350.40 358.00 350.20 357.80 0.0M
2023-07-07 364.20 367.60 354.20 354.20 0.0M
2023-07-06 373.80 373.80 361.80 365.80 0.0M
2023-07-05 376.80 377.40 371.20 377.40 0.0M
2023-07-04 376.00 376.60 376.00 376.60 0.0M
2023-07-03 375.40 379.40 375.20 375.80 0.0M
2023-06-30 370.00 378.60 370.00 376.00 0.0M
2023-06-29 367.60 370.80 363.40 368.60 0.0M
2023-06-28 352.00 377.00 352.00 364.40 0.0M
2023-06-27 347.60 353.60 345.00 353.60 0.0M
2023-06-26 356.00 356.00 346.40 348.20 0.0M
2023-06-23 352.00 360.60 352.00 358.60 0.0M
2023-06-22 335.80 357.40 335.60 353.00 0.0M
2023-06-21 348.00 350.80 337.60 338.80 0.0M
2023-06-20 346.60 349.20 345.20 348.00 0.0M
2023-06-19 349.80 349.80 345.40 346.80 0.0M
2023-06-16 350.00 350.00 344.00 347.20 0.0M
2023-06-15 344.00 353.80 340.80 353.00 0.0M
2023-06-14 354.80 354.80 344.40 344.40 0.0M
2023-06-13 354.80 356.20 348.40 355.00 0.0M
2023-06-12 347.40 353.80 345.60 353.40 0.0M
2023-06-09 345.40 352.00 345.40 347.60 0.0M
2023-06-08 341.60 346.80 340.60 343.60 0.0M
2023-06-07 360.80 361.00 343.60 343.60 0.0M
2023-06-06 362.80 373.00 359.80 363.40 0.0M
2023-06-05 350.00 363.00 350.00 361.20 0.0M
2023-06-02 331.20 365.20 331.20 350.80 0.0M
2023-06-01 271.40 272.60 258.60 272.60 0.0M
2023-05-31 271.00 275.40 271.00 274.80 0.0M
2023-05-30 264.40 274.40 264.40 270.40 0.0M
2023-05-29 264.20 264.20 264.20 264.20 0.0M
2023-05-26 263.40 271.00 259.00 265.20 0.0M
2023-05-25 253.40 265.40 252.00 265.40 0.0M
2023-05-24 251.80 257.00 251.80 256.60 0.0M
2023-05-23 261.40 262.00 253.20 253.20 0.0M
2023-05-22 253.40 261.40 252.60 261.40 0.0M
2023-05-19 270.60 272.80 253.80 254.20 0.0M
2023-05-18 260.20 264.80 260.20 262.80 0.0M
2023-05-17 253.20 262.60 253.20 260.80 0.0M
2023-05-16 252.40 255.00 252.00 253.80 0.0M
2023-05-15 241.80 254.40 241.80 254.40 0.0M
2023-05-12 241.00 246.20 241.00 243.40 0.0M
2023-05-11 238.00 241.60 238.00 241.60 0.0M
2023-05-10 227.40 240.40 227.20 238.20 0.0M
2023-05-09 223.40 229.00 223.40 228.60 0.0M
2023-05-08 217.60 224.40 217.60 224.40 0.0M
2023-05-05 214.80 219.20 214.80 219.20 0.0M
2023-05-04 198.80 218.40 198.50 215.60 0.0M
2023-05-03 196.80 200.00 196.00 199.00 0.0M
2023-05-02 205.00 205.00 198.30 198.30 0.0M
2023-04-28 210.60 217.00 210.60 217.00 0.0M
2023-04-27 216.80 218.20 213.40 218.20 0.0M
2023-04-26 203.40 217.80 203.40 214.60 0.0M
2023-04-25 201.20 201.20 193.70 193.70 0.0M
2023-04-24 211.20 211.20 202.40 203.00 0.0M
2023-04-21 206.20 212.00 206.20 211.00 0.0M
2023-04-20 207.80 207.80 205.20 206.00 0.0M
2023-04-19 208.20 210.80 206.80 209.60 0.0M
2023-04-18 206.00 209.20 206.00 209.20 0.0M
2023-04-17 202.20 205.40 201.60 205.40 0.0M
2023-04-14 201.40 202.80 199.70 201.60 0.0M
2023-04-13 205.20 210.20 202.40 202.40 0.0M
2023-04-12 196.00 211.40 196.00 204.60 0.0M
2023-04-11 195.20 195.30 184.50 194.10 0.0M
2023-04-06 193.50 197.00 189.00 197.00 0.0M
2023-04-05 206.40 206.40 193.00 195.90 0.0M
2023-04-04 206.40 208.40 206.40 207.20 0.0M
2023-04-03 212.80 212.80 206.40 207.40 0.0M
2023-03-31 199.78 213.60 199.60 213.60 0.0M
2023-03-30 199.06 200.40 197.16 199.98 0.0M
2023-03-29 197.18 200.35 197.18 200.05 0.0M
2023-03-28 193.50 197.10 193.50 196.50 0.0M
2023-03-27 198.00 198.20 195.30 195.30 0.0M
2023-03-24 202.40 204.20 196.76 200.65 0.0M
2023-03-23 194.96 202.50 194.96 202.30 0.0M
2023-03-22 201.85 201.90 194.40 194.40 0.0M
2023-03-21 196.16 203.15 196.14 202.00 0.0M
2023-03-20 204.35 205.10 195.00 195.74 0.0M
2023-03-17 206.65 209.35 204.80 205.20 0.0M
2023-03-16 199.48 207.65 198.94 206.90 0.0M
2023-03-15 190.00 200.05 190.00 200.05 0.0M
2023-03-14 188.58 191.04 187.70 189.70 0.0M
2023-03-13 183.58 190.48 176.90 187.64 0.0M
2023-03-10 194.02 195.20 180.28 181.38 0.0M
2023-03-09 190.00 200.50 190.00 196.24 0.0M
2023-03-08 211.80 218.50 211.80 215.20 0.0M
2023-03-07 204.15 211.65 204.10 211.30 0.0M
2023-03-06 204.70 209.40 204.25 205.70 0.0M
2023-03-03 190.38 205.55 190.38 205.55 0.0M
2023-03-02 190.00 193.04 188.64 193.04 0.0M
2023-03-01 196.36 197.32 196.36 196.66 0.0M
2023-02-28 195.18 197.76 194.38 197.76 0.0M
2023-02-27 194.30 195.18 193.86 195.02 0.0M
2023-02-24 199.28 199.28 194.24 194.28 0.0M
2023-02-23 200.95 204.40 195.14 201.20 0.0M
2023-02-22 196.50 203.90 196.50 200.60 0.0M
2023-02-21 198.00 198.00 194.16 197.48 0.0M
2023-02-20 198.00 198.00 198.00 198.00 0.0M
2023-02-17 201.00 201.00 194.76 199.16 0.0M
2023-02-16 217.35 217.35 203.75 203.75 0.0M
2023-02-15 214.25 220.05 213.70 216.95 0.0M
2023-02-14 200.75 213.60 200.55 213.35 0.0M
2023-02-13 195.40 205.25 195.40 201.40 0.0M
2023-02-10 207.25 207.25 194.00 197.76 0.0M
2023-02-09 208.80 212.45 205.75 205.90 0.0M
2023-02-08 207.65 213.45 207.65 207.90 0.0M
2023-02-07 202.35 209.35 199.38 209.35 0.0M
2023-02-06 200.30 208.10 200.30 203.30 0.0M
2023-02-03 213.70 215.55 205.45 205.45 0.0M
2023-02-02 208.70 225.20 208.65 224.80 0.0M
2023-02-01 194.96 207.15 194.30 207.15 0.0M
2023-01-31 192.50 196.28 191.80 196.28 0.0M
2023-01-30 204.80 204.80 193.52 193.52 0.0M
2023-01-27 188.30 205.55 188.26 205.55 0.0M
2023-01-26 177.46 191.08 177.46 191.08 0.0M
2023-01-25 179.58 179.58 166.98 178.42 0.0M
2023-01-24 188.16 193.30 182.94 182.94 0.0M
2023-01-23 180.22 190.16 180.14 190.16 0.0M
2023-01-20 175.02 181.92 175.02 181.92 0.0M
2023-01-19 183.50 183.54 174.36 174.54 0.0M
2023-01-18 187.02 188.96 185.54 186.06 0.0M
2023-01-17 180.20 189.46 180.20 187.94 0.0M
2023-01-16 183.20 183.20 180.46 180.46 0.0M
2023-01-13 173.96 182.46 173.96 182.46 0.0M
2023-01-12 174.02 176.60 169.94 175.02 0.0M
2023-01-11 167.68 175.02 167.50 175.02 0.0M
2023-01-10 164.28 169.20 163.56 169.20 0.0M
2023-01-09 158.54 165.74 158.54 165.30 0.0M
2023-01-06 163.12 163.12 158.52 158.52 0.0M
2023-01-05 174.64 174.66 162.48 163.02 0.0M
2023-01-04 179.78 179.78 173.28 176.24 0.0M
2023-01-03 184.52 186.16 178.56 180.76 0.0M
2023-01-02 182.22 184.38 182.22 184.10 0.0M