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
2024-12-30 225.05 227.20 225.00 225.05 0.0M
2024-12-27 234.45 234.45 225.60 228.50 0.0M
2024-12-23 236.55 236.55 231.85 232.85 0.0M
2024-12-20 233.75 236.35 228.75 235.45 0.0M
2024-12-19 242.55 244.10 236.35 236.55 0.0M
2024-12-18 252.05 253.55 248.00 250.40 0.0M
2024-12-17 253.55 254.65 252.70 253.00 0.0M
2024-12-16 254.95 260.70 248.85 253.45 0.0M
2024-12-13 275.95 278.45 253.05 253.05 0.0M
2024-12-12 282.05 282.40 272.00 276.10 0.0M
2024-12-11 277.95 290.60 276.05 284.50 0.0M
2024-12-10 330.00 332.00 276.15 276.15 0.0M
2024-12-09 328.00 335.90 327.95 332.30 0.0M
2024-12-06 315.15 327.45 315.15 326.00 0.0M
2024-12-05 322.75 324.95 316.45 316.45 0.0M
2024-12-04 315.25 327.35 315.25 323.30 0.0M
2024-12-03 310.05 310.05 303.80 308.75 0.0M
2024-12-02 306.35 315.05 306.35 308.95 0.0M
2024-11-29 306.80 307.80 304.55 304.55 0.0M
2024-11-28 307.15 307.35 307.15 307.15 0.0M
2024-11-27 318.45 318.45 303.05 306.60 0.0M
2024-11-26 324.70 325.25 319.05 320.25 0.0M
2024-11-25 318.45 334.75 318.45 325.40 0.0M
2024-11-22 308.35 320.30 305.70 320.30 0.0M
2024-11-21 277.20 313.20 277.20 300.15 0.0M
2024-11-20 272.15 275.45 265.70 267.55 0.0M
2024-11-19 268.05 272.50 265.05 272.50 0.0M
2024-11-18 266.85 268.35 265.05 268.35 0.0M
2024-11-15 273.25 273.25 260.10 264.75 0.0M
2024-11-14 284.10 288.45 276.90 277.60 0.0M
2024-11-13 272.85 301.75 272.85 290.45 0.0M
2024-11-12 273.05 278.00 272.65 274.80 0.0M
2024-11-11 270.15 274.60 268.15 272.65 0.0M
2024-11-08 271.85 273.30 265.90 269.85 0.0M
2024-11-07 260.85 272.25 260.85 272.25 0.0M
2024-11-06 259.25 266.60 259.25 262.05 0.0M
2024-11-05 245.05 250.35 242.40 250.35 0.0M
2024-11-04 250.05 250.05 243.80 246.15 0.0M
2024-11-01 247.70 251.40 244.80 250.25 0.0M
2024-10-31 254.10 254.10 246.30 246.30 0.0M
2024-10-30 255.90 264.45 255.90 262.25 0.0M
2024-10-29 251.00 256.95 251.00 255.25 0.0M
2024-10-28 249.50 253.70 249.25 250.60 0.0M
2024-10-25 242.45 248.60 242.45 248.60 0.0M
2024-10-24 242.15 244.95 242.15 243.90 0.0M
2024-10-23 243.25 245.95 241.10 241.20 0.0M
2024-10-22 249.35 249.35 244.10 245.25 0.0M
2024-10-21 252.05 252.60 249.75 251.05 0.0M
2024-10-18 250.15 253.25 249.95 253.10 0.0M
2024-10-17 250.60 253.90 247.30 250.75 0.0M
2024-10-16 260.00 260.00 255.00 255.90 0.0M
2024-10-15 264.15 265.25 261.40 261.50 0.0M
2024-10-14 268.15 269.90 263.15 264.90 0.0M
2024-10-11 266.50 271.15 264.15 267.10 0.0M
2024-10-10 250.00 267.95 250.00 267.95 0.0M
2024-10-09 234.85 252.30 234.85 252.30 0.0M
2024-10-08 235.10 239.45 234.95 235.85 0.0M
2024-10-07 243.90 243.90 235.40 236.15 0.0M
2024-10-04 229.15 242.45 229.15 241.20 0.0M
2024-10-03 228.65 230.15 227.10 229.45 0.0M
2024-10-02 231.10 231.75 228.45 230.75 0.0M
2024-10-01 241.45 244.60 233.25 233.25 0.0M
2024-09-30 241.25 241.85 238.10 241.80 0.0M
2024-09-27 243.10 244.05 240.40 241.40 0.0M
2024-09-26 251.45 251.45 240.75 244.20 0.0M
2024-09-25 248.00 251.25 248.00 249.90 0.0M
2024-09-24 250.75 254.25 249.95 250.50 0.0M
2024-09-23 250.05 251.50 249.55 250.85 0.0M
2024-09-20 252.60 252.60 247.10 248.90 0.0M
2024-09-19 254.15 255.15 253.25 253.65 0.0M
2024-09-18 257.05 257.05 250.10 251.90 0.0M
2024-09-17 259.65 263.50 257.95 258.50 0.0M
2024-09-16 259.90 262.10 258.40 260.85 0.0M
2024-09-13 265.05 266.40 261.85 261.85 0.0M
2024-09-12 269.10 271.30 265.45 265.45 0.0M
2024-09-11 261.20 268.75 259.45 268.75 0.0M
2024-09-10 257.00 263.90 257.00 263.70 0.0M
2024-09-09 254.75 259.95 254.75 259.15 0.0M
2024-09-06 258.55 262.85 250.05 253.95 0.0M
2024-09-05 260.80 263.70 258.90 259.60 0.0M
2024-09-04 252.50 264.75 252.50 261.35 0.0M
2024-09-03 261.30 265.70 254.85 254.90 0.0M
2024-09-02 260.40 261.20 260.00 261.05 0.0M
2024-08-30 249.45 262.90 249.45 262.90 0.0M
2024-08-29 209.35 221.10 209.35 220.85 0.0M
2024-08-28 213.15 214.00 209.10 211.05 0.0M
2024-08-27 219.85 222.25 213.15 213.15 0.0M
2024-08-26 220.45 223.75 220.45 220.50 0.0M
2024-08-23 219.85 224.40 219.85 221.05 0.0M
2024-08-22 231.35 231.35 221.25 221.25 0.0M
2024-08-21 226.85 233.35 226.85 233.25 0.0M
2024-08-20 231.35 231.35 228.10 228.10 0.0M
2024-08-19 226.35 230.75 226.35 230.75 0.0M
2024-08-16 226.70 229.35 226.70 227.30 0.0M
2024-08-15 220.95 229.05 220.95 226.50 0.0M
2024-08-14 220.20 222.15 219.15 220.75 0.0M
2024-08-13 212.05 220.90 212.05 220.30 0.0M
2024-08-12 216.30 216.30 210.55 210.55 0.0M
2024-08-09 213.55 217.05 211.50 214.85 0.0M
2024-08-08 204.25 214.60 204.25 213.45 0.0M
2024-08-07 202.55 216.90 202.55 205.30 0.0M
2024-08-06 205.40 206.10 203.75 203.75 0.0M
2024-08-05 210.20 210.20 192.16 201.15 0.0M
2024-08-02 217.45 217.45 203.65 211.60 0.0M
2024-08-01 229.90 229.90 218.95 220.60 0.0M
2024-07-31 226.10 234.20 226.10 233.80 0.0M
2024-07-30 231.25 232.95 222.40 226.75 0.0M
2024-07-29 233.95 233.95 231.05 232.10 0.0M
2024-07-26 236.15 236.15 229.30 232.50 0.0M
2024-07-25 224.50 241.15 224.50 236.10 0.0M
2024-07-24 233.85 233.85 223.65 223.65 0.0M
2024-07-23 230.00 238.40 230.00 235.80 0.0M
2024-07-22 230.70 232.00 229.55 231.85 0.0M
2024-07-19 226.45 231.15 222.95 231.15 0.0M
2024-07-18 240.10 243.30 226.25 226.25 0.0M
2024-07-17 236.90 239.85 231.70 239.85 0.0M
2024-07-16 231.35 237.50 231.35 237.50 0.0M
2024-07-15 232.10 235.00 229.95 229.95 0.0M
2024-07-12 227.75 231.90 226.10 231.90 0.0M
2024-07-11 225.90 234.65 225.90 229.20 0.0M
2024-07-10 230.80 230.80 219.50 227.30 0.0M
2024-07-09 239.70 239.75 228.35 231.35 0.0M
2024-07-08 245.00 245.00 238.80 239.95 0.0M
2024-07-05 244.85 249.30 244.10 245.10 0.0M
2024-07-04 244.70 248.35 244.70 247.00 0.0M
2024-07-03 240.90 244.80 240.90 244.40 0.0M
2024-07-02 243.70 248.20 241.65 241.65 0.0M
2024-07-01 233.35 245.20 231.10 245.20 0.0M
2024-06-28 228.00 234.30 228.00 233.20 0.0M
2024-06-27 225.00 229.65 224.10 227.90 0.0M
2024-06-26 211.20 224.25 211.20 224.25 0.0M
2024-06-25 217.20 218.00 210.50 210.50 0.0M
2024-06-24 212.00 217.40 211.95 217.40 0.0M
2024-06-21 205.15 213.15 205.15 213.15 0.0M
2024-06-20 202.80 207.05 202.30 205.45 0.0M
2024-06-19 203.25 204.95 201.45 201.45 0.0M
2024-06-18 207.70 207.70 202.85 203.65 0.0M
2024-06-17 213.70 213.70 205.75 209.05 0.0M
2024-06-14 203.95 210.80 203.95 210.65 0.0M
2024-06-13 211.80 211.80 204.00 204.00 0.0M
2024-06-12 207.60 216.20 207.60 212.15 0.0M
2024-06-11 207.55 211.55 204.95 207.95 0.0M
2024-06-10 210.75 212.55 207.80 207.85 0.0M
2024-06-07 210.40 213.95 206.15 209.50 0.0M
2024-06-06 213.35 214.75 210.65 210.75 0.0M
2024-06-05 213.85 216.00 212.15 214.20 0.0M
2024-06-04 213.05 221.20 212.90 213.75 0.0M
2024-06-03 218.85 229.30 213.45 213.45 0.0M
2024-05-31 210.10 218.45 209.00 215.95 0.0M
2024-05-30 302.85 305.15 290.20 291.05 0.0M
2024-05-29 307.10 312.70 306.30 309.60 0.0M
2024-05-28 321.50 321.50 306.55 308.50 0.0M
2024-05-27 324.15 324.15 318.30 318.50 0.0M
2024-05-24 327.30 327.30 320.10 322.55 0.0M
2024-05-23 340.60 343.40 329.70 329.70 0.0M
2024-05-22 335.35 336.20 330.00 332.70 0.0M
2024-05-21 337.55 337.55 332.75 336.50 0.0M
2024-05-20 342.00 342.00 334.40 334.40 0.0M
2024-05-17 339.65 340.15 337.05 340.15 0.0M
2024-05-16 347.80 347.80 339.40 340.55 0.0M
2024-05-15 329.40 346.25 329.40 346.25 0.0M
2024-05-14 331.45 333.45 327.95 331.55 0.0M
2024-05-13 327.60 334.55 327.60 332.45 0.0M
2024-05-10 328.10 331.55 328.00 328.45 0.0M
2024-05-09 326.55 331.05 326.55 330.20 0.0M
2024-05-08 329.50 332.20 323.35 328.50 0.0M
2024-05-07 338.30 339.20 325.90 330.80 0.0M
2024-05-06 335.75 341.35 335.75 339.60 0.0M
2024-05-03 338.95 346.35 335.40 337.00 0.0M
2024-05-02 346.80 355.65 338.10 338.10 0.0M
2024-04-30 346.15 346.15 342.35 343.35 0.0M
2024-04-29 357.65 361.55 346.80 347.00 0.0M
2024-04-26 355.95 359.50 355.95 359.30 0.0M
2024-04-25 333.65 344.00 333.65 341.45 0.0M
2024-04-24 344.45 348.30 340.55 344.70 0.0M
2024-04-23 318.35 342.60 318.35 342.60 0.0M
2024-04-22 307.45 318.85 303.25 318.85 0.0M
2024-04-19 310.50 312.60 306.00 307.25 0.0M
2024-04-18 321.40 322.15 314.00 314.00 0.0M
2024-04-17 327.20 329.40 321.95 321.95 0.0M
2024-04-16 325.10 328.95 322.65 328.40 0.0M
2024-04-15 330.20 331.30 324.85 325.75 0.0M
2024-04-12 331.10 334.05 329.50 330.45 0.0M
2024-04-11 325.60 330.80 325.60 330.80 0.0M
2024-04-10 331.25 331.25 326.80 326.80 0.0M
2024-04-09 333.50 335.10 331.15 331.15 0.0M
2024-04-08 333.45 337.05 331.10 332.40 0.0M
2024-04-05 319.75 335.15 317.00 334.40 0.0M
2024-04-04 313.55 326.10 311.60 316.65 0.0M
2024-04-03 320.45 320.45 313.55 313.55 0.0M
2024-04-02 332.05 333.10 318.55 322.15 0.0M
2024-03-28 329.00 335.80 329.00 330.60 0.0M
2024-03-27 326.20 330.20 326.20 329.20 0.0M
2024-03-26 326.40 331.60 322.00 325.80 0.0M
2024-03-25 327.20 329.00 324.60 325.80 0.0M
2024-03-22 331.00 334.80 324.00 328.00 0.0M
2024-03-21 330.00 338.40 329.80 330.60 0.0M
2024-03-20 323.80 331.60 322.00 328.80 0.0M
2024-03-19 326.00 326.00 317.60 324.20 0.0M
2024-03-18 327.80 330.20 324.20 326.80 0.0M
2024-03-15 336.20 336.40 325.00 326.00 0.0M
2024-03-14 341.40 346.80 337.00 337.00 0.0M
2024-03-13 336.40 345.60 336.00 340.80 0.0M
2024-03-12 334.00 339.00 334.00 336.00 0.0M
2024-03-11 347.40 347.40 334.00 335.80 0.0M
2024-03-08 341.20 366.60 341.20 351.20 0.0M
2024-03-07 371.40 376.80 370.00 374.80 0.0M
2024-03-06 379.00 386.20 374.00 374.60 0.0M
2024-03-05 397.80 400.00 369.00 371.40 0.0M
2024-03-04 401.80 406.00 399.20 403.80 0.0M
2024-03-01 414.20 417.80 403.20 403.60 0.0M
2024-02-29 395.20 412.40 391.00 412.40 0.0M
2024-02-28 414.00 414.00 408.80 408.80 0.0M
2024-02-27 413.00 419.60 411.80 414.60 0.0M
2024-02-26 414.20 423.00 414.20 416.20 0.0M
2024-02-23 414.00 420.00 414.00 417.40 0.0M
2024-02-22 412.80 414.40 406.40 414.40 0.0M
2024-02-21 410.20 410.20 393.20 395.00 0.0M
2024-02-20 433.60 433.80 402.60 410.40 0.0M
2024-02-19 434.40 434.40 432.60 433.40 0.0M
2024-02-16 441.20 441.20 431.80 431.80 0.0M
2024-02-15 445.20 452.00 440.40 440.40 0.0M
2024-02-14 439.80 454.60 439.80 451.80 0.0M
2024-02-13 446.00 446.20 439.40 439.40 0.0M
2024-02-12 464.00 472.80 453.40 453.40 0.0M
2024-02-09 442.60 465.40 442.60 463.40 0.0M
2024-02-08 425.20 441.40 425.20 439.20 0.0M
2024-02-07 411.00 426.60 411.00 423.00 0.0M
2024-02-06 417.40 420.80 406.20 411.40 0.0M
2024-02-05 404.40 418.00 402.20 405.00 0.0M
2024-02-02 389.80 403.80 381.20 403.80 0.0M
2024-02-01 371.00 374.40 369.20 374.20 0.0M
2024-01-31 374.40 375.00 363.20 370.40 0.0M
2024-01-30 387.20 387.20 379.60 382.60 0.0M
2024-01-29 362.00 386.40 362.00 386.40 0.0M
2024-01-26 363.40 369.00 363.00 363.40 0.0M
2024-01-25 375.20 381.40 368.60 369.00 0.0M
2024-01-24 381.00 388.00 376.40 376.40 0.0M
2024-01-23 377.60 382.60 377.40 379.20 0.0M
2024-01-22 367.60 385.20 367.60 379.60 0.0M
2024-01-19 361.40 367.80 360.20 367.80 0.0M
2024-01-18 366.20 366.20 354.80 361.00 0.0M
2024-01-17 368.80 368.80 363.60 367.80 0.0M
2024-01-16 355.40 371.20 352.00 371.20 0.0M
2024-01-15 356.00 356.00 355.60 355.60 0.0M
2024-01-12 356.00 358.40 355.00 356.80 0.0M
2024-01-11 357.60 364.80 350.00 357.40 0.0M
2024-01-10 344.80 357.60 344.60 357.60 0.0M
2024-01-09 343.40 346.60 343.40 346.60 0.0M
2024-01-08 331.80 343.40 331.80 343.40 0.0M
2024-01-05 329.40 336.80 328.00 335.00 0.0M
2024-01-04 333.40 333.80 331.00 331.00 0.0M
2024-01-03 348.20 349.20 341.20 342.00 0.0M
2024-01-02 368.80 369.00 350.20 350.20 0.0M