Mitek

MITK
🏛️ germany →
8.18
Last Update: 2025-10-01
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 11.96 11.96 11.77 11.77 0.0M
2023-12-28 11.74 11.95 11.72 11.95 0.0M
2023-12-27 11.93 11.95 11.53 11.95 0.0M
2023-12-22 11.52 11.58 11.51 11.58 0.0M
2023-12-21 11.55 11.85 11.46 11.75 0.0M
2023-12-20 11.65 11.93 11.64 11.93 0.0M
2023-12-19 11.49 11.49 11.36 11.36 0.0M
2023-12-18 11.34 11.34 11.34 11.34 0.0M
2023-12-15 11.89 11.98 11.64 11.98 0.0M
2023-12-14 11.27 11.66 10.99 11.66 0.0M
2023-12-13 10.84 11.03 10.84 11.00 0.0M
2023-12-12 10.32 10.78 10.32 10.78 0.0M
2023-12-08 9.79 9.79 9.79 9.79 0.0M
2023-12-07 10.43 10.43 9.90 9.95 0.0M
2023-12-06 10.25 10.41 10.25 10.41 0.0M
2023-12-05 10.32 10.67 10.32 10.67 0.0M
2023-12-04 10.37 10.37 10.37 10.37 0.0M
2023-12-01 10.49 10.49 10.31 10.31 0.0M
2023-11-30 10.18 10.20 10.18 10.20 0.0M
2023-11-29 10.23 10.23 10.17 10.17 0.0M
2023-11-27 10.16 10.28 10.16 10.28 0.0M
2023-11-24 10.02 10.17 10.02 10.08 0.0M
2023-11-23 10.26 10.26 10.04 10.04 0.0M
2023-11-22 10.12 10.39 10.12 10.17 0.0M
2023-11-20 9.91 10.14 9.90 10.14 0.0M
2023-11-17 9.98 9.99 9.92 9.99 0.0M
2023-11-16 9.70 9.93 9.70 9.90 0.0M
2023-11-15 10.00 10.00 9.91 10.00 0.0M
2023-11-14 9.89 10.00 9.77 9.87 0.0M
2023-11-10 9.65 9.90 9.65 9.86 0.0M
2023-11-09 9.96 9.96 9.71 9.71 0.0M
2023-11-08 9.86 9.86 9.86 9.86 0.0M
2023-11-07 9.99 9.99 9.76 9.76 0.0M
2023-11-03 9.82 9.91 9.82 9.91 0.0M
2023-11-02 10.00 10.01 9.90 9.90 0.0M
2023-11-01 10.25 10.25 9.97 9.97 0.0M
2023-10-31 9.64 10.17 9.64 10.17 0.0M
2023-10-30 10.00 10.00 9.99 9.99 0.0M
2023-10-27 9.82 9.83 9.82 9.83 0.0M
2023-10-26 10.10 10.10 9.38 9.57 0.0M
2023-10-25 9.08 9.96 9.08 9.96 0.0M
2023-10-23 8.98 9.25 8.94 9.04 0.0M
2023-10-20 9.31 9.31 9.10 9.27 0.0M
2023-10-19 9.76 9.90 9.37 9.37 0.0M
2023-10-18 10.04 10.04 10.00 10.00 0.0M
2023-10-17 9.90 10.10 9.90 10.10 0.0M
2023-10-16 10.08 10.08 9.79 9.90 0.0M
2023-10-13 9.86 10.18 9.85 9.96 0.0M
2023-10-12 10.06 10.32 9.92 10.13 0.0M
2023-10-11 10.55 10.55 10.03 10.03 0.0M
2023-10-10 10.66 10.66 10.34 10.55 0.0M
2023-10-09 10.33 10.34 10.20 10.20 0.0M
2023-10-05 10.09 10.31 10.09 10.31 0.0M
2023-10-04 9.89 10.18 9.89 10.13 0.0M
2023-10-03 9.97 10.00 9.95 9.95 0.0M
2023-10-02 10.08 10.34 9.96 9.96 0.0M
2023-09-29 10.04 10.35 10.04 10.35 0.0M
2023-09-28 10.19 10.19 9.91 10.15 0.0M
2023-09-27 10.00 10.28 9.97 10.16 0.0M
2023-09-26 9.73 10.15 9.73 10.15 0.0M
2023-09-25 10.21 10.21 9.79 10.02 0.0M
2023-09-22 10.32 10.34 9.94 10.16 0.0M
2023-09-21 10.35 10.58 10.17 10.35 0.0M
2023-09-20 10.74 10.82 10.52 10.61 0.0M
2023-09-19 10.99 11.00 10.75 10.87 0.0M
2023-09-18 11.32 11.32 11.00 11.00 0.0M
2023-09-15 12.42 12.86 10.67 11.27 0.0M
2023-09-14 12.04 12.19 12.04 12.19 0.0M
2023-09-13 11.72 11.80 11.68 11.80 0.0M
2023-09-12 11.85 11.85 11.56 11.73 0.0M
2023-09-11 11.48 11.85 11.22 11.83 0.0M
2023-09-08 11.69 11.75 11.36 11.47 0.0M
2023-09-07 11.90 12.16 11.70 11.70 0.0M
2023-09-06 11.67 12.33 11.66 12.15 0.0M
2023-09-05 10.76 10.76 10.37 10.37 0.0M
2023-09-04 10.76 10.78 10.50 10.78 0.0M
2023-09-01 10.41 10.61 10.41 10.61 0.0M
2023-08-31 10.56 10.56 10.40 10.40 0.0M
2023-08-30 10.16 10.49 10.12 10.49 0.0M
2023-08-29 10.38 10.42 10.38 10.42 0.0M
2023-08-28 10.12 10.32 10.12 10.30 0.0M
2023-08-25 10.07 10.18 9.91 10.08 0.0M
2023-08-24 10.10 10.27 9.91 10.04 0.0M
2023-08-23 10.17 10.54 10.14 10.14 0.0M
2023-08-22 10.47 10.79 10.09 10.15 0.0M
2023-08-21 10.37 12.00 10.19 10.34 0.0M
2023-08-18 10.03 10.03 9.92 9.99 0.0M
2023-08-17 10.34 10.34 9.84 10.14 0.0M
2023-08-16 10.42 10.42 10.33 10.33 0.0M
2023-08-15 10.74 10.94 10.58 10.94 0.0M
2023-08-11 10.38 10.41 10.38 10.41 0.0M
2023-08-10 10.65 10.65 10.53 10.53 0.0M
2023-08-09 10.54 10.54 10.54 10.54 0.0M
2023-08-08 10.65 10.65 10.65 10.65 0.0M
2023-08-07 10.60 10.87 10.54 10.87 0.0M
2023-08-04 10.69 10.69 10.41 10.41 0.0M
2023-08-03 10.64 11.11 10.64 10.79 0.0M
2023-08-02 9.82 10.87 9.82 10.87 0.0M
2023-08-01 9.77 9.99 9.77 9.99 0.0M
2023-07-31 9.25 9.29 9.15 9.29 0.0M
2023-07-27 9.50 9.50 9.29 9.29 0.0M
2023-07-26 9.42 9.42 9.42 9.42 0.0M
2023-07-24 9.36 9.36 9.26 9.26 0.0M
2023-07-19 9.56 9.62 9.35 9.35 0.0M
2023-07-17 9.56 9.56 9.56 9.56 0.0M
2023-07-14 9.63 9.70 9.50 9.50 0.0M
2023-07-12 10.12 10.12 10.12 10.12 0.0M
2023-07-11 10.15 10.15 10.02 10.02 0.0M
2023-07-10 10.06 10.06 10.06 10.06 0.0M
2023-07-07 10.00 10.01 10.00 10.01 0.0M
2023-07-06 9.95 9.95 9.83 9.83 0.0M
2023-07-05 10.26 10.26 10.11 10.19 0.0M
2023-07-04 10.39 10.49 10.20 10.20 0.0M
2023-07-03 10.00 10.28 9.88 10.28 0.0M
2023-06-30 10.00 10.00 10.00 10.00 0.0M
2023-06-29 9.83 10.05 9.83 10.05 0.0M
2023-06-27 9.73 9.73 9.63 9.63 0.0M
2023-06-26 9.83 9.83 9.72 9.72 0.0M
2023-06-23 9.68 9.68 9.68 9.68 0.0M
2023-06-22 9.58 9.58 9.58 9.58 0.0M
2023-06-21 9.86 9.86 9.76 9.76 0.0M
2023-06-19 10.16 10.16 10.16 10.16 0.0M
2023-06-15 10.22 10.22 9.95 10.14 0.0M
2023-06-14 10.12 10.13 9.98 10.08 0.0M
2023-06-13 9.51 9.51 9.47 9.47 0.0M
2023-06-12 9.45 9.45 9.45 9.45 0.0M
2023-06-09 9.67 9.67 9.67 9.67 0.0M
2023-06-07 9.80 9.88 9.74 9.74 0.0M
2023-06-06 9.53 9.78 9.53 9.78 0.0M
2023-06-05 9.83 9.83 9.67 9.67 0.0M
2023-06-02 9.46 9.75 9.46 9.75 0.0M
2023-06-01 9.68 9.69 9.38 9.38 0.0M
2023-05-30 9.38 9.51 9.38 9.51 0.0M
2023-05-29 9.15 9.15 9.15 9.15 0.0M
2023-05-24 9.16 9.16 8.93 8.93 0.0M
2023-05-22 9.12 9.12 8.95 8.95 0.0M
2023-05-17 9.04 9.04 9.00 9.00 0.0M
2023-05-15 8.83 8.88 8.83 8.88 0.0M
2023-05-11 8.78 8.78 8.78 8.78 0.0M
2023-05-10 9.24 9.24 8.79 8.79 0.0M
2023-05-09 8.20 9.13 8.20 9.13 0.0M
2023-05-04 8.10 8.10 8.10 8.10 0.0M
2023-05-02 8.12 8.12 8.12 8.12 0.0M
2023-04-28 7.99 7.99 7.99 7.99 0.0M
2023-04-27 8.20 8.20 8.20 8.20 0.0M
2023-04-26 8.00 8.07 8.00 8.00 0.0M
2023-04-25 8.06 8.06 8.06 8.06 0.0M
2023-04-24 8.13 8.16 8.13 8.16 0.0M
2023-04-21 8.01 8.17 8.01 8.17 0.0M
2023-04-19 8.24 8.33 8.24 8.33 0.0M
2023-04-18 8.36 8.36 8.31 8.32 0.0M
2023-04-17 8.49 8.49 8.37 8.44 0.0M
2023-04-14 8.35 8.50 8.35 8.50 0.0M
2023-04-12 8.27 8.27 8.27 8.27 0.0M
2023-04-11 8.50 8.60 8.35 8.35 0.0M
2023-04-06 8.47 8.58 8.47 8.50 0.0M
2023-04-05 8.34 8.34 8.34 8.34 0.0M
2023-04-04 8.39 8.39 8.39 8.39 0.0M
2023-04-03 8.80 8.85 8.44 8.49 0.0M
2023-03-31 8.46 8.46 8.46 8.46 0.0M
2023-03-30 8.59 8.59 8.59 8.59 0.0M
2023-03-27 8.41 8.41 8.41 8.41 0.0M
2023-03-24 8.49 8.49 8.49 8.49 0.0M
2023-03-23 8.16 8.16 8.16 8.16 0.0M
2023-03-22 8.26 8.26 8.01 8.01 0.0M
2023-03-20 8.32 8.33 8.32 8.33 0.0M
2023-03-17 8.48 8.59 8.48 8.59 0.0M
2023-03-16 8.62 8.62 8.62 8.62 0.0M
2023-03-15 8.51 8.51 8.51 8.51 0.0M
2023-03-14 8.42 8.42 8.42 8.42 0.0M
2023-03-13 8.23 8.23 8.23 8.23 0.0M
2023-03-10 8.42 8.42 8.42 8.42 0.0M
2023-03-08 8.92 8.92 8.92 8.92 0.0M
2023-03-07 8.90 8.90 8.90 8.90 0.0M
2023-03-06 8.92 8.92 8.79 8.79 0.0M
2023-03-03 8.71 8.92 8.71 8.92 0.0M
2023-03-02 8.49 8.87 8.49 8.87 0.0M
2023-02-28 8.67 8.71 8.67 8.71 0.0M
2023-02-27 8.56 8.56 8.55 8.55 0.0M
2023-02-23 8.70 8.70 8.70 8.70 0.0M
2023-02-16 9.06 9.11 9.06 9.11 0.0M
2023-02-15 9.23 9.23 9.23 9.23 0.0M
2023-02-14 8.94 8.94 8.94 8.94 0.0M
2023-02-13 8.99 9.24 8.99 9.24 0.0M
2023-02-09 9.49 9.49 9.49 9.49 0.0M
2023-02-08 9.67 9.67 9.56 9.56 0.0M
2023-02-07 9.56 9.56 9.56 9.56 0.0M
2023-02-06 9.89 9.89 9.75 9.75 0.0M
2023-02-03 9.88 9.88 9.88 9.88 0.0M
2023-02-02 9.63 10.03 9.63 9.84 0.0M
2023-02-01 9.11 9.11 8.96 8.96 0.0M
2023-01-30 9.09 9.09 8.74 8.74 0.0M
2023-01-27 9.20 9.20 9.20 9.20 0.0M
2023-01-25 8.88 8.88 8.88 8.88 0.0M
2023-01-24 9.13 9.13 9.13 9.13 0.0M
2023-01-20 8.97 8.97 8.97 8.97 0.0M
2023-01-19 8.93 9.00 8.93 9.00 0.0M
2023-01-17 9.29 9.45 9.29 9.34 0.0M
2023-01-16 9.29 9.29 9.29 9.29 0.0M
2023-01-13 9.15 9.15 9.15 9.15 0.0M
2023-01-12 9.01 9.01 9.01 9.01 0.0M
2023-01-11 9.09 9.09 9.04 9.04 0.0M
2023-01-10 8.83 8.85 8.83 8.85 0.0M
2023-01-09 9.40 9.40 9.15 9.15 0.0M
2023-01-06 9.53 9.53 9.53 9.53 0.0M
2023-01-05 9.26 9.43 9.26 9.43 0.0M
2023-01-04 9.29 9.29 9.29 9.29 0.0M
2023-01-02 8.97 8.97 8.97 8.97 0.0M