MRC Global

MRC
🏛️ germany →
12.20
Last Update: 2025-09-29
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
2021-12-30 6.10 6.10 6.10 6.10 0.0M
2021-12-29 6.35 6.35 6.05 6.05 0.0M
2021-12-28 6.40 6.45 6.30 6.35 0.0M
2021-12-27 6.30 6.35 6.20 6.35 0.0M
2021-12-23 5.85 6.25 5.85 6.25 0.0M
2021-12-22 6.05 6.05 5.85 5.85 0.0M
2021-12-21 5.90 6.10 5.90 6.05 0.0M
2021-12-20 5.95 5.95 5.60 5.80 0.0M
2021-12-17 5.95 5.95 5.85 5.85 0.0M
2021-12-16 6.10 6.15 5.95 5.95 0.0M
2021-12-15 6.10 6.10 5.90 6.00 0.0M
2021-12-14 6.20 6.20 6.10 6.10 0.0M
2021-12-13 6.45 6.45 6.10 6.15 0.0M
2021-12-10 6.40 6.40 6.30 6.40 0.0M
2021-12-09 6.45 6.45 6.35 6.40 0.0M
2021-12-08 6.50 6.50 6.40 6.45 0.0M
2021-12-07 6.45 6.70 6.45 6.50 0.0M
2021-12-06 6.30 6.45 6.30 6.40 0.0M
2021-12-03 6.35 6.35 6.20 6.25 0.0M
2021-12-02 6.05 6.30 5.95 6.30 0.0M
2021-12-01 6.05 6.10 5.95 5.95 0.0M
2021-11-30 6.55 6.55 6.00 6.00 0.0M
2021-11-29 6.90 6.90 6.50 6.60 0.0M
2021-11-26 7.15 7.15 6.40 6.70 0.0M
2021-11-25 7.20 7.20 7.20 7.20 0.0M
2021-11-24 7.25 7.25 7.10 7.10 0.0M
2021-11-23 7.20 7.25 7.10 7.20 0.0M
2021-11-22 7.15 7.15 7.10 7.15 0.0M
2021-11-19 7.25 7.25 6.90 6.90 0.0M
2021-11-18 7.30 7.30 7.15 7.20 0.0M
2021-11-17 7.45 7.45 7.20 7.20 0.0M
2021-11-16 7.35 7.35 7.20 7.30 0.0M
2021-11-15 7.20 7.30 7.10 7.30 0.0M
2021-11-12 7.20 7.20 7.10 7.10 0.0M
2021-11-11 7.20 7.25 7.10 7.25 0.0M
2021-11-10 7.05 7.35 7.05 7.10 0.0M
2021-11-09 7.70 7.75 6.55 7.00 0.0M
2021-11-08 7.80 7.90 7.75 7.75 0.0M
2021-11-05 7.45 7.75 7.45 7.75 0.0M
2021-11-04 7.40 7.50 7.30 7.30 0.0M
2021-11-03 7.30 7.40 7.15 7.40 0.0M
2021-11-02 7.30 7.30 7.15 7.20 0.0M
2021-11-01 7.20 7.25 7.20 7.25 0.0M
2021-10-29 7.25 7.30 7.10 7.15 0.0M
2021-10-28 7.30 7.30 7.05 7.15 0.0M
2021-10-27 7.65 7.65 7.25 7.25 0.0M
2021-10-26 7.55 7.55 7.30 7.50 0.0M
2021-10-25 7.50 7.50 7.30 7.35 0.0M
2021-10-22 7.50 7.50 7.35 7.35 0.0M
2021-10-21 7.85 7.85 7.45 7.45 0.0M
2021-10-20 7.45 7.65 7.35 7.65 0.0M
2021-10-19 7.45 7.45 7.35 7.45 0.0M
2021-10-18 7.35 7.40 7.30 7.40 0.0M
2021-10-15 7.25 7.40 7.20 7.40 0.0M
2021-10-14 7.15 7.20 7.05 7.15 0.0M
2021-10-13 6.90 7.05 6.70 7.05 0.0M
2021-10-12 6.65 6.85 6.65 6.85 0.0M
2021-10-11 6.70 6.80 6.70 6.75 0.0M
2021-10-08 6.45 6.65 6.40 6.65 0.0M
2021-10-07 6.40 6.45 6.30 6.40 0.0M
2021-10-06 6.65 6.65 6.25 6.25 0.0M
2021-10-05 6.65 6.70 6.50 6.55 0.0M
2021-10-04 6.35 6.40 6.35 6.35 0.0M
2021-10-01 6.25 6.40 6.20 6.40 0.0M
2021-09-30 6.35 6.40 6.30 6.30 0.0M
2021-09-29 6.50 6.50 6.25 6.40 0.0M
2021-09-28 6.45 6.65 6.45 6.65 0.0M
2021-09-27 6.35 6.50 6.35 6.45 0.0M
2021-09-24 6.35 6.35 6.30 6.30 0.0M
2021-09-23 6.20 6.45 6.20 6.40 0.0M
2021-09-22 6.10 6.25 6.05 6.20 0.0M
2021-09-21 6.20 6.20 6.00 6.05 0.0M
2021-09-20 6.20 6.20 6.00 6.05 0.0M
2021-09-17 6.30 6.30 6.20 6.20 0.0M
2021-09-16 6.75 6.75 6.20 6.25 0.0M
2021-09-15 6.55 6.80 6.50 6.75 0.0M
2021-09-14 6.80 6.80 6.55 6.60 0.0M
2021-09-13 6.50 6.75 6.50 6.75 0.0M
2021-09-10 6.45 6.65 6.45 6.60 0.0M
2021-09-09 6.50 6.65 6.45 6.45 0.0M
2021-09-08 6.75 6.75 6.50 6.50 0.0M
2021-09-07 6.75 6.85 6.75 6.75 0.0M
2021-09-06 6.75 6.75 6.75 6.75 0.0M
2021-09-03 6.80 6.80 6.65 6.70 0.0M
2021-09-02 6.65 6.85 6.65 6.80 0.0M
2021-09-01 6.85 6.85 6.60 6.70 0.0M
2021-08-31 6.80 6.85 6.80 6.85 0.0M
2021-08-30 7.15 7.15 6.85 6.90 0.0M
2021-08-27 6.70 7.15 6.70 7.15 0.0M
2021-08-26 6.70 6.70 6.65 6.70 0.0M
2021-08-25 6.70 6.80 6.70 6.75 0.0M
2021-08-24 6.65 6.80 6.65 6.80 0.0M
2021-08-23 6.40 6.60 6.40 6.60 0.0M
2021-08-20 6.30 6.40 6.30 6.40 0.0M
2021-08-19 6.65 6.65 6.25 6.25 0.0M
2021-08-18 6.70 6.75 6.65 6.75 0.0M
2021-08-17 6.75 6.75 6.65 6.70 0.0M
2021-08-16 6.95 6.95 6.80 6.85 0.0M
2021-08-13 7.15 7.15 7.00 7.10 0.0M
2021-08-12 7.35 7.35 7.15 7.15 0.0M
2021-08-11 7.20 7.30 7.10 7.30 0.0M
2021-08-10 6.90 7.35 6.90 7.30 0.0M
2021-08-09 7.05 7.05 6.80 6.95 0.0M
2021-08-06 6.95 7.15 6.95 7.00 0.0M
2021-08-05 6.70 7.00 6.70 6.85 0.0M
2021-08-04 7.15 7.15 6.70 6.70 0.0M
2021-08-03 7.10 7.10 6.85 7.10 0.0M
2021-08-02 7.60 7.60 6.90 7.10 0.0M
2021-07-30 8.00 8.00 7.50 7.55 0.0M
2021-07-29 7.95 8.10 7.95 8.05 0.0M
2021-07-28 7.40 7.75 7.40 7.75 0.0M
2021-07-27 7.60 7.60 7.45 7.50 0.0M
2021-07-26 7.35 7.55 7.35 7.55 0.0M
2021-07-23 7.25 7.35 7.25 7.35 0.0M
2021-07-22 7.45 7.45 7.15 7.20 0.0M
2021-07-21 7.10 7.40 7.10 7.30 0.0M
2021-07-20 7.05 7.25 6.95 7.10 0.0M
2021-07-19 7.10 7.10 6.95 6.95 0.0M
2021-07-16 7.30 7.55 7.15 7.15 0.0M
2021-07-15 7.40 7.40 7.25 7.25 0.0M
2021-07-14 7.60 7.80 7.45 7.50 0.0M
2021-07-13 7.75 7.75 7.55 7.65 0.0M
2021-07-12 7.60 7.65 7.50 7.65 0.0M
2021-07-09 7.40 7.65 7.40 7.60 0.0M
2021-07-08 7.50 7.50 7.30 7.45 0.0M
2021-07-07 7.50 7.55 7.45 7.55 0.0M
2021-07-06 7.65 7.65 7.45 7.50 0.0M
2021-07-05 7.65 7.70 7.65 7.65 0.0M
2021-07-02 8.05 8.05 7.75 7.75 0.0M
2021-07-01 7.80 8.10 7.80 8.05 0.0M
2021-06-30 7.65 7.85 7.65 7.85 0.0M
2021-06-29 7.75 7.85 7.75 7.80 0.0M
2021-06-28 8.15 8.15 7.75 7.80 0.0M
2021-06-25 8.65 8.70 8.50 8.50 0.0M
2021-06-24 8.30 8.65 8.20 8.65 0.0M
2021-06-23 8.15 8.25 8.15 8.20 0.0M
2021-06-22 8.30 8.30 8.05 8.05 0.0M
2021-06-21 8.00 8.30 8.00 8.25 0.0M
2021-06-18 8.05 8.15 7.90 8.05 0.0M
2021-06-17 8.50 8.55 7.95 8.10 0.0M
2021-06-16 8.45 8.65 8.40 8.40 0.0M
2021-06-15 8.40 8.45 8.35 8.45 0.0M
2021-06-14 8.90 8.90 8.35 8.35 0.0M
2021-06-11 8.80 8.95 8.75 8.90 0.0M
2021-06-10 8.75 8.95 8.75 8.95 0.0M
2021-06-09 9.00 9.10 8.80 8.85 0.0M
2021-06-08 8.90 9.25 8.85 9.25 0.0M
2021-06-07 9.10 9.10 9.00 9.00 0.0M
2021-06-04 9.05 9.10 9.00 9.05 0.0M
2021-06-03 8.85 9.00 8.75 9.00 0.0M
2021-06-02 8.90 8.90 8.75 8.75 0.0M
2021-06-01 8.65 8.90 8.65 8.90 0.0M
2021-05-31 8.70 8.70 8.65 8.65 0.0M
2021-05-28 8.75 8.75 8.65 8.65 0.0M
2021-05-27 8.65 8.80 8.65 8.75 0.0M
2021-05-26 8.50 8.60 8.35 8.55 0.0M
2021-05-25 8.80 8.80 8.65 8.65 0.0M
2021-05-21 8.75 8.95 8.75 8.85 0.0M
2021-05-20 8.95 8.95 8.65 8.65 0.0M
2021-05-19 9.25 9.25 8.90 9.00 0.0M
2021-05-18 9.75 9.85 9.45 9.45 0.0M
2021-05-17 9.50 9.60 9.50 9.60 0.0M
2021-05-14 9.15 9.45 9.15 9.45 0.0M
2021-05-13 9.00 9.05 8.85 8.90 0.0M
2021-05-12 9.00 9.25 9.00 9.20 0.0M
2021-05-11 9.30 9.30 9.10 9.10 0.0M
2021-05-10 9.45 9.75 9.35 9.40 0.0M
2021-05-07 9.05 9.30 8.90 9.30 0.0M
2021-05-06 9.00 9.00 8.70 8.95 0.0M
2021-05-05 7.90 9.10 7.90 9.10 0.0M
2021-05-04 7.65 7.90 7.65 7.85 0.0M
2021-05-03 7.70 7.75 7.60 7.65 0.0M
2021-04-30 8.00 8.05 7.80 7.80 0.0M
2021-04-29 7.40 8.00 7.40 7.95 0.0M
2021-04-28 6.95 7.30 6.90 7.20 0.0M
2021-04-27 7.00 7.05 6.95 6.95 0.0M
2021-04-26 7.00 7.20 7.00 7.10 0.0M
2021-04-23 6.95 7.05 6.95 7.00 0.0M
2021-04-22 6.95 7.05 6.90 6.90 0.0M
2021-04-21 7.05 7.10 6.95 6.95 0.0M
2021-04-20 7.45 7.45 7.10 7.10 0.0M
2021-04-19 7.55 7.55 7.45 7.50 0.0M
2021-04-16 7.65 7.75 7.55 7.55 0.0M
2021-04-15 7.65 7.65 7.50 7.55 0.0M
2021-04-14 7.50 7.80 7.50 7.65 0.0M
2021-04-13 7.70 7.70 7.50 7.50 0.0M
2021-04-12 7.60 7.65 7.55 7.60 0.0M
2021-04-09 7.65 7.70 7.60 7.70 0.0M
2021-04-08 7.70 7.70 7.45 7.50 0.0M
2021-04-07 7.80 7.80 7.60 7.70 0.0M
2021-04-06 8.00 8.15 7.90 7.90 0.0M
2021-04-01 7.55 8.00 7.55 8.00 0.0M
2021-03-31 7.60 7.70 7.45 7.55 0.0M
2021-03-30 7.45 7.65 7.45 7.65 0.0M
2021-03-29 7.65 7.65 7.50 7.50 0.0M
2021-03-26 7.55 7.75 7.55 7.60 0.0M
2021-03-25 7.25 7.40 7.05 7.40 0.0M
2021-03-24 7.00 7.50 7.00 7.30 0.0M
2021-03-23 7.60 7.60 7.10 7.10 0.0M
2021-03-22 7.75 7.75 7.60 7.75 0.0M
2021-03-19 7.65 7.65 7.40 7.60 0.0M
2021-03-18 7.95 8.00 7.75 7.75 0.0M
2021-03-17 7.65 7.95 7.65 7.95 0.0M
2021-03-16 8.00 8.00 7.65 7.70 0.0M
2021-03-15 8.20 8.20 7.95 8.00 0.0M
2021-03-12 8.20 8.20 8.05 8.05 0.0M
2021-03-11 8.25 8.25 8.00 8.00 0.0M
2021-03-10 7.85 8.10 7.85 8.05 0.0M
2021-03-09 7.95 7.95 7.70 7.80 0.0M
2021-03-08 7.65 7.95 7.65 7.80 0.0M
2021-03-05 7.35 7.55 7.30 7.50 0.0M
2021-03-04 7.40 7.40 7.15 7.15 0.0M
2021-03-03 7.30 7.60 7.30 7.45 0.0M
2021-03-02 7.30 7.40 7.25 7.40 0.0M
2021-03-01 7.25 7.40 7.20 7.20 0.0M
2021-02-26 7.25 7.35 7.10 7.30 0.0M
2021-02-25 7.60 7.60 7.25 7.45 0.0M
2021-02-24 6.85 7.50 6.85 7.50 0.0M
2021-02-23 7.00 7.00 6.70 6.75 0.0M
2021-02-22 6.65 7.00 6.65 7.00 0.0M
2021-02-19 6.90 6.90 6.35 6.35 0.0M
2021-02-18 7.10 7.10 6.95 7.10 0.0M
2021-02-17 7.15 7.15 7.10 7.10 0.0M
2021-02-16 7.00 7.30 7.00 7.10 0.0M
2021-02-15 7.00 7.05 7.00 7.00 0.0M
2021-02-12 7.45 7.45 6.95 6.95 0.0M
2021-02-11 7.55 7.60 7.35 7.35 0.0M
2021-02-10 7.65 7.65 7.45 7.50 0.0M
2021-02-09 7.60 7.65 7.30 7.65 0.0M
2021-02-08 7.50 7.65 7.50 7.60 0.0M
2021-02-05 7.85 8.05 7.30 7.30 0.0M
2021-02-04 7.45 7.80 7.40 7.65 0.0M
2021-02-03 7.35 7.80 7.35 7.35 0.0M
2021-02-02 6.10 7.15 6.10 7.15 0.0M
2021-02-01 5.60 5.90 5.50 5.90 0.0M
2021-01-29 5.70 6.00 5.70 5.85 0.0M
2021-01-28 5.35 5.75 5.35 5.70 0.0M
2021-01-27 5.60 5.60 5.30 5.50 0.0M
2021-01-26 5.65 5.75 5.60 5.60 0.0M
2021-01-25 5.80 5.80 5.45 5.60 0.0M
2021-01-22 5.90 5.90 5.55 5.55 0.0M
2021-01-21 6.20 6.20 5.85 5.85 0.0M
2021-01-20 6.55 6.70 6.35 6.35 0.0M
2021-01-19 6.30 6.60 6.30 6.60 0.0M
2021-01-18 6.35 6.35 6.35 6.35 0.0M
2021-01-15 6.35 6.35 6.20 6.25 0.0M
2021-01-14 6.20 6.35 6.10 6.35 0.0M
2021-01-13 6.30 6.30 6.10 6.10 0.0M
2021-01-12 5.80 6.30 5.80 6.25 0.0M
2021-01-11 5.90 5.90 5.60 5.80 0.0M
2021-01-08 5.65 5.80 5.65 5.70 0.0M
2021-01-07 6.00 6.00 5.60 5.65 0.0M
2021-01-06 5.60 5.90 5.60 5.90 0.0M
2021-01-05 5.15 5.60 5.15 5.60 0.0M
2021-01-04 5.35 5.45 5.15 5.30 0.0M