Xometry

XMTR
🏛️ germany →
46.23
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 42.55 42.59 41.37 41.66 0.0M
2024-12-27 42.54 42.67 41.48 42.13 0.0M
2024-12-23 39.85 40.78 38.55 39.60 0.0M
2024-12-20 34.51 39.52 34.31 39.52 0.0M
2024-12-19 35.49 35.49 35.00 35.47 0.0M
2024-12-18 35.78 39.43 35.11 35.11 0.0M
2024-12-17 35.09 35.12 34.27 35.12 0.0M
2024-12-16 33.41 35.10 32.87 35.10 0.0M
2024-12-13 33.06 33.71 32.59 33.21 0.0M
2024-12-12 33.84 34.17 32.36 32.94 0.0M
2024-12-11 31.88 33.34 31.88 33.34 0.0M
2024-12-10 30.88 32.12 30.56 32.12 0.0M
2024-12-09 30.65 31.95 30.06 31.22 0.0M
2024-12-06 30.11 30.46 30.11 30.46 0.0M
2024-12-05 30.88 30.88 29.55 29.68 0.0M
2024-12-04 30.86 31.19 30.38 30.90 0.0M
2024-12-03 30.00 30.18 29.27 30.10 0.0M
2024-12-02 29.85 30.60 29.48 30.25 0.0M
2024-11-29 29.72 29.72 29.12 29.12 0.0M
2024-11-27 29.95 29.95 29.21 29.36 0.0M
2024-11-26 30.84 30.84 30.00 30.00 0.0M
2024-11-25 30.01 31.00 30.01 31.00 0.0M
2024-11-22 29.97 31.15 29.93 30.53 0.0M
2024-11-21 27.76 30.25 27.76 29.82 0.0M
2024-11-20 27.37 28.46 27.20 27.60 0.0M
2024-11-19 28.41 28.41 27.51 28.32 0.0M
2024-11-18 27.53 28.62 27.27 28.05 0.0M
2024-11-15 27.57 27.81 27.20 27.20 0.0M
2024-11-14 29.55 29.55 27.66 27.90 0.0M
2024-11-13 29.23 29.59 29.10 29.16 0.0M
2024-11-12 30.24 30.58 28.18 29.34 0.0M
2024-11-11 28.13 30.46 27.93 30.23 0.0M
2024-11-08 28.69 28.96 27.61 28.36 0.0M
2024-11-07 28.31 28.31 26.57 28.20 0.0M
2024-11-06 24.74 28.91 24.69 28.25 0.0M
2024-11-05 20.84 24.41 19.50 24.41 0.0M
2024-11-04 20.90 21.07 19.90 20.24 0.0M
2024-11-01 18.36 21.35 18.01 20.78 0.0M
2024-10-31 17.71 18.08 17.71 18.08 0.0M
2024-10-30 18.81 18.90 18.39 18.39 0.0M
2024-10-29 18.84 18.96 18.46 18.90 0.0M
2024-10-28 17.92 18.26 17.89 18.26 0.0M
2024-10-25 17.84 18.20 17.78 18.00 0.0M
2024-10-24 18.41 18.87 18.15 18.15 0.0M
2024-10-23 19.32 19.32 18.50 18.50 0.0M
2024-10-22 19.55 19.66 19.39 19.44 0.0M
2024-10-21 19.04 19.30 18.83 19.30 0.0M
2024-10-18 19.02 19.69 19.02 19.28 0.0M
2024-10-17 19.02 19.46 18.36 18.82 0.0M
2024-10-16 17.50 19.40 17.50 19.40 0.0M
2024-10-15 17.30 17.96 17.01 17.72 0.0M
2024-10-14 16.59 17.00 16.00 17.00 0.0M
2024-10-11 15.72 16.48 15.72 16.48 0.0M
2024-10-10 15.29 15.57 15.10 15.57 0.0M
2024-10-09 15.81 15.81 15.79 15.79 0.0M
2024-10-08 15.65 15.79 15.64 15.79 0.0M
2024-10-07 15.99 15.99 15.50 15.65 0.0M
2024-10-04 15.75 16.25 15.75 16.18 0.0M
2024-10-03 16.04 16.04 15.64 15.64 0.0M
2024-10-02 15.64 15.97 15.64 15.97 0.0M
2024-10-01 16.67 16.67 15.53 15.53 0.0M
2024-09-30 16.96 16.96 16.35 16.53 0.0M
2024-09-27 16.72 17.11 16.72 16.93 0.0M
2024-09-26 16.60 16.75 16.59 16.75 0.0M
2024-09-25 16.89 16.92 16.87 16.92 0.0M
2024-09-24 16.89 16.99 16.55 16.77 0.0M
2024-09-23 16.80 17.16 16.80 16.92 0.0M
2024-09-20 16.98 17.43 16.98 17.27 0.0M
2024-09-19 17.70 17.81 17.14 17.14 0.0M
2024-09-18 17.68 17.68 17.43 17.43 0.0M
2024-09-17 16.52 17.12 16.52 17.12 0.0M
2024-09-16 17.07 17.07 16.50 16.50 0.0M
2024-09-13 16.72 17.07 16.72 17.07 0.0M
2024-09-12 15.70 15.95 15.52 15.95 0.0M
2024-09-11 15.67 15.97 14.86 15.86 0.0M
2024-09-10 15.98 16.35 15.98 16.04 0.0M
2024-09-09 16.21 16.34 15.95 16.34 0.0M
2024-09-06 16.53 16.53 15.90 16.00 0.0M
2024-09-05 16.97 16.97 16.74 16.74 0.0M
2024-09-04 16.41 17.03 16.41 17.03 0.0M
2024-09-03 17.26 17.28 16.41 16.41 0.0M
2024-09-02 17.96 18.01 17.96 18.01 0.0M
2024-08-30 18.17 18.69 17.31 17.44 0.0M
2024-08-29 17.93 18.99 17.93 18.38 0.0M
2024-08-28 18.04 18.21 17.60 17.60 0.0M
2024-08-27 18.17 18.53 18.00 18.27 0.0M
2024-08-26 18.00 18.40 17.64 18.26 0.0M
2024-08-23 17.47 18.22 17.47 17.86 0.0M
2024-08-22 17.26 17.75 16.93 17.58 0.0M
2024-08-20 17.25 17.36 16.82 16.92 0.0M
2024-08-19 16.75 17.36 16.49 16.89 0.0M
2024-08-16 16.23 16.48 16.23 16.48 0.0M
2024-08-15 15.80 16.56 15.37 16.31 0.0M
2024-08-14 16.37 16.38 15.80 15.90 0.0M
2024-08-13 15.00 16.34 15.00 16.17 0.0M
2024-08-12 14.86 15.59 14.61 15.41 0.0M
2024-08-09 14.77 14.86 13.81 14.63 0.0M
2024-08-08 10.52 14.91 10.51 14.83 0.0M
2024-08-07 11.00 11.23 10.50 10.50 0.0M
2024-08-06 11.69 11.74 11.69 11.74 0.0M
2024-08-05 10.95 11.39 10.66 11.16 0.0M
2024-08-02 12.43 12.43 11.77 11.77 0.0M
2024-08-01 13.77 13.77 12.70 12.70 0.0M
2024-07-31 13.62 14.04 13.55 14.04 0.0M
2024-07-30 14.02 14.15 13.27 13.58 0.0M
2024-07-29 14.23 14.58 13.70 13.70 0.0M
2024-07-26 13.83 13.83 13.83 13.83 0.0M
2024-07-25 13.62 13.62 13.62 13.62 0.0M
2024-07-24 13.98 13.98 13.72 13.90 0.0M
2024-07-23 13.13 13.13 13.11 13.11 0.0M
2024-07-18 13.85 13.85 13.11 13.11 0.0M
2024-07-17 14.40 14.41 13.77 13.90 0.0M
2024-07-16 13.30 14.48 13.12 14.48 0.0M
2024-07-15 12.70 13.21 12.56 13.21 0.0M
2024-07-12 12.16 12.57 12.16 12.52 0.0M
2024-07-11 11.43 11.92 11.43 11.92 0.0M
2024-07-10 11.11 11.11 11.01 11.01 0.0M
2024-07-09 10.97 11.20 10.97 10.98 0.0M
2024-07-08 10.50 11.02 10.38 11.02 0.0M
2024-07-05 10.74 10.87 10.74 10.81 0.0M
2024-07-04 10.75 10.95 10.75 10.93 0.0M
2024-07-03 10.94 10.94 10.76 10.76 0.0M
2024-07-02 10.60 10.98 10.38 10.90 0.0M
2024-07-01 10.89 10.89 10.51 10.51 0.0M
2024-06-28 11.72 11.72 10.60 10.60 0.0M
2024-06-27 11.37 11.82 11.37 11.82 0.0M
2024-06-26 11.11 11.24 11.07 11.24 0.0M
2024-06-25 11.06 11.21 10.83 11.06 0.0M
2024-06-24 11.70 12.02 11.09 11.09 0.0M
2024-06-21 11.62 11.85 11.62 11.74 0.0M
2024-06-20 11.87 11.90 11.60 11.81 0.0M
2024-06-19 11.59 11.71 11.59 11.71 0.0M
2024-06-18 11.57 11.99 11.55 11.85 0.0M
2024-06-17 11.97 11.97 11.64 11.64 0.0M
2024-06-14 12.16 12.22 11.87 12.15 0.0M
2024-06-13 13.04 13.04 12.15 12.42 0.0M
2024-06-12 12.81 13.07 12.81 12.83 0.0M
2024-06-11 13.07 13.07 12.81 12.81 0.0M
2024-06-10 13.68 13.99 13.40 13.40 0.0M
2024-06-07 13.88 13.89 13.61 13.61 0.0M
2024-06-06 13.49 13.78 13.49 13.72 0.0M
2024-06-05 13.74 13.77 12.73 13.61 0.0M
2024-06-04 14.23 14.23 14.23 14.23 0.0M
2024-06-03 14.56 14.56 14.20 14.20 0.0M
2024-05-31 13.85 14.32 13.85 14.12 0.0M
2024-05-30 14.41 14.42 14.00 14.00 0.0M
2024-05-29 14.79 14.79 14.30 14.30 0.0M
2024-05-28 14.83 14.83 14.83 14.83 0.0M
2024-05-27 14.47 14.80 14.47 14.80 0.0M
2024-05-24 14.60 14.60 14.60 14.60 0.0M
2024-05-23 14.79 14.79 14.19 14.19 0.0M
2024-05-22 14.71 14.71 14.13 14.13 0.0M
2024-05-21 15.06 15.07 14.32 14.32 0.0M
2024-05-20 15.00 15.10 14.62 14.62 0.0M
2024-05-17 14.30 14.42 14.10 14.27 0.0M
2024-05-16 15.35 15.35 14.42 14.54 0.0M
2024-05-15 15.38 15.40 14.91 15.25 0.0M
2024-05-14 15.49 16.20 15.17 15.57 0.0M
2024-05-13 15.03 15.73 15.01 15.11 0.0M
2024-05-10 14.50 14.73 14.50 14.73 0.0M
2024-05-09 14.23 15.67 13.50 14.38 0.0M
2024-05-08 15.42 15.43 14.26 14.48 0.0M
2024-05-07 16.49 16.50 15.44 15.44 0.0M
2024-05-06 16.95 16.98 16.23 16.30 0.0M
2024-05-03 16.96 17.62 16.93 17.62 0.0M
2024-05-02 16.69 16.71 16.43 16.62 0.0M
2024-04-30 16.65 16.68 16.28 16.60 0.0M
2024-04-29 16.50 16.69 16.25 16.41 0.0M
2024-04-26 16.04 16.50 16.04 16.37 0.0M
2024-04-25 15.75 15.77 15.42 15.75 0.0M
2024-04-24 16.50 16.53 15.84 15.84 0.0M
2024-04-23 15.03 16.45 15.03 16.13 0.0M
2024-04-22 15.32 15.33 15.30 15.33 0.0M
2024-04-19 15.01 15.30 15.00 15.00 0.0M
2024-04-18 15.03 15.40 15.00 15.40 0.0M
2024-04-17 15.34 15.60 15.22 15.42 0.0M
2024-04-16 15.75 15.76 15.08 15.12 0.0M
2024-04-15 16.53 16.90 15.43 15.43 0.0M
2024-04-12 17.19 17.19 16.02 16.18 0.0M
2024-04-11 17.30 17.30 17.30 17.30 0.0M
2024-04-10 16.09 16.23 16.09 16.23 0.0M
2024-04-09 16.71 17.23 16.69 17.23 0.0M
2024-04-08 16.66 17.13 16.34 16.71 0.0M
2024-04-05 16.00 16.81 16.00 16.81 0.0M
2024-04-04 15.89 17.06 15.89 17.06 0.0M
2024-04-03 15.58 15.58 15.56 15.56 0.0M
2024-04-02 16.33 16.33 15.88 15.95 0.0M
2024-03-28 15.80 15.80 15.33 15.66 0.0M
2024-03-27 14.89 15.20 14.89 14.89 0.0M
2024-03-26 15.00 15.13 14.78 14.94 0.0M
2024-03-25 15.75 15.87 15.14 15.18 0.0M
2024-03-22 16.20 16.27 16.20 16.27 0.0M
2024-03-21 17.10 17.21 16.52 16.52 0.0M
2024-03-19 15.77 15.77 15.77 15.77 0.0M
2024-03-15 15.36 15.38 15.03 15.38 0.0M
2024-03-14 16.21 16.21 15.31 15.51 0.0M
2024-03-13 16.73 16.81 15.90 15.90 0.0M
2024-03-12 17.27 17.28 16.49 16.49 0.0M
2024-03-11 16.77 16.97 16.71 16.86 0.0M
2024-03-08 17.04 17.04 16.38 16.53 0.0M
2024-03-07 16.34 16.51 16.03 16.16 0.0M
2024-03-06 14.72 16.59 14.72 16.36 0.0M
2024-03-05 15.46 15.78 15.01 15.25 0.0M
2024-03-04 16.97 17.50 15.47 15.65 0.0M
2024-03-01 18.23 19.30 16.28 17.00 0.0M
2024-02-29 27.44 27.44 16.96 18.15 0.0M
2024-02-28 28.51 29.09 27.87 28.18 0.0M
2024-02-27 27.77 28.51 27.77 28.51 0.0M
2024-02-26 27.80 28.40 27.30 28.21 0.0M
2024-02-23 27.62 27.80 27.03 27.80 0.0M
2024-02-22 27.06 27.65 26.86 27.15 0.0M
2024-02-21 28.78 28.78 26.64 26.64 0.0M
2024-02-20 29.11 29.11 28.27 28.27 0.0M
2024-02-19 30.10 30.10 29.51 29.57 0.0M
2024-02-16 30.29 30.35 30.10 30.10 0.0M
2024-02-15 31.13 31.13 30.40 30.51 0.0M
2024-02-14 28.44 30.44 28.44 30.44 0.0M
2024-02-13 32.00 32.00 28.08 28.47 0.0M
2024-02-12 30.85 31.63 30.54 31.63 0.0M
2024-02-09 30.51 31.55 30.28 30.31 0.0M
2024-02-08 29.22 30.87 29.21 30.87 0.0M
2024-02-07 30.27 30.33 28.75 30.15 0.0M
2024-02-06 31.35 31.55 30.21 30.30 0.0M
2024-02-05 33.29 33.39 31.54 31.54 0.0M
2024-02-02 32.60 34.90 32.36 33.49 0.0M
2024-02-01 30.17 32.08 29.61 32.08 0.0M
2024-01-31 30.74 32.07 30.02 30.02 0.0M
2024-01-30 31.91 32.09 30.60 30.60 0.0M
2024-01-29 29.51 30.41 29.51 30.41 0.0M
2024-01-26 29.71 29.71 29.71 29.71 0.0M
2024-01-25 29.28 29.70 29.28 29.70 0.0M
2024-01-24 30.81 30.82 29.61 30.10 0.0M
2024-01-23 30.49 31.00 30.49 31.00 0.0M
2024-01-22 29.95 31.25 29.73 30.13 0.0M
2024-01-19 28.40 30.48 27.87 30.48 0.0M
2024-01-18 29.08 29.08 28.28 28.35 0.0M
2024-01-17 28.21 28.62 27.98 28.62 0.0M
2024-01-16 27.08 27.62 27.03 27.62 0.0M
2024-01-15 27.20 27.75 27.16 27.16 0.0M
2024-01-12 27.22 27.50 27.00 27.50 0.0M
2024-01-11 28.61 29.19 26.64 27.44 0.0M
2024-01-10 30.00 30.60 28.46 28.88 0.0M
2024-01-09 30.45 30.45 30.38 30.38 0.0M
2024-01-08 30.00 30.57 28.68 30.57 0.0M
2024-01-05 29.94 30.75 29.89 29.93 0.0M
2024-01-04 30.06 30.84 29.45 30.68 0.0M
2024-01-03 31.32 31.64 30.05 30.18 0.0M
2024-01-02 31.50 32.42 30.70 31.15 0.0M