Verbio Vereinigte

VBKG
🏛️ germany →
11.00
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
2021-12-30 61.00 61.65 60.30 60.30 0.0M
2021-12-29 62.95 63.50 60.65 61.25 0.0M
2021-12-28 64.65 65.50 62.95 62.95 0.1M
2021-12-27 61.60 64.45 61.45 64.15 0.0M
2021-12-23 62.60 62.60 61.35 62.00 0.0M
2021-12-22 60.65 62.65 60.60 62.55 0.1M
2021-12-21 63.15 63.50 60.45 60.70 0.1M
2021-12-20 60.00 62.80 59.50 62.50 0.1M
2021-12-17 63.60 63.60 60.85 62.25 0.1M
2021-12-16 65.00 66.95 64.15 64.25 0.1M
2021-12-15 62.60 64.20 61.95 63.60 0.0M
2021-12-14 64.00 64.25 61.05 61.60 0.1M
2021-12-13 65.05 66.90 63.70 63.95 0.1M
2021-12-10 64.20 65.85 63.60 64.80 0.0M
2021-12-09 65.65 65.65 63.30 64.95 0.0M
2021-12-08 64.25 65.85 63.15 64.55 0.1M
2021-12-07 61.00 65.05 61.00 64.55 0.1M
2021-12-06 62.85 63.35 58.90 59.65 0.2M
2021-12-03 63.40 65.10 61.65 62.30 0.1M
2021-12-02 69.10 69.10 62.45 62.60 0.3M
2021-12-01 68.95 71.20 67.40 70.40 0.2M
2021-11-30 65.25 70.80 63.00 68.25 0.4M
2021-11-29 63.80 67.30 63.50 65.45 0.1M
2021-11-26 61.45 64.85 60.65 63.25 0.1M
2021-11-25 62.55 65.10 62.45 64.70 0.1M
2021-11-24 63.60 64.40 61.10 62.20 0.2M
2021-11-23 65.00 65.20 61.40 63.60 0.2M
2021-11-22 66.70 67.45 65.50 65.95 0.1M
2021-11-19 67.40 69.20 66.85 67.30 0.1M
2021-11-18 67.65 69.10 67.50 68.05 0.1M
2021-11-17 68.15 69.70 67.15 68.10 0.1M
2021-11-16 67.35 68.65 66.70 68.40 0.1M
2021-11-15 65.00 68.25 64.55 67.30 0.2M
2021-11-12 67.00 67.90 64.45 64.75 0.1M
2021-11-11 67.75 68.45 58.10 66.60 0.6M
2021-11-10 72.95 74.30 69.90 70.65 0.1M
2021-11-09 73.80 74.90 72.30 73.60 0.1M
2021-11-08 70.45 74.20 70.40 74.20 0.1M
2021-11-05 74.70 74.90 69.95 70.05 0.2M
2021-11-04 73.00 74.60 73.00 74.45 0.2M
2021-11-03 70.65 73.20 70.30 72.00 0.1M
2021-11-02 68.95 70.90 67.50 70.75 0.1M
2021-11-01 69.30 71.05 68.45 69.20 0.1M
2021-10-29 67.50 69.15 66.35 68.60 0.1M
2021-10-28 64.20 68.15 64.15 67.70 0.1M
2021-10-27 66.00 66.40 64.20 64.75 0.1M
2021-10-26 67.60 68.15 65.75 66.25 0.1M
2021-10-25 64.50 67.80 63.10 67.45 0.1M
2021-10-22 64.25 64.95 63.30 64.45 0.1M
2021-10-21 62.00 64.60 61.40 64.15 0.1M
2021-10-20 63.60 64.25 61.95 62.55 0.1M
2021-10-19 62.80 64.75 62.60 63.60 0.1M
2021-10-18 61.90 62.45 60.90 62.25 0.1M
2021-10-15 60.75 62.80 60.20 61.25 0.3M
2021-10-14 59.00 61.35 58.90 60.35 0.1M
2021-10-13 57.75 60.45 57.45 58.40 0.2M
2021-10-12 55.55 59.05 55.20 58.55 0.1M
2021-10-11 56.10 57.90 55.50 56.50 0.1M
2021-10-08 56.60 56.60 54.50 55.30 0.1M
2021-10-07 54.60 57.00 52.90 56.80 0.2M
2021-10-06 53.75 54.60 52.20 53.55 0.1M
2021-10-05 53.10 54.40 52.05 54.35 0.1M
2021-10-04 56.95 57.50 52.25 52.95 0.2M
2021-10-01 56.10 59.00 54.75 56.95 0.2M
2021-09-30 57.65 59.50 56.20 56.90 0.2M
2021-09-29 55.20 59.25 55.15 56.90 0.2M
2021-09-28 56.05 56.35 53.75 54.30 0.1M
2021-09-27 54.70 56.80 54.45 56.00 0.2M
2021-09-24 53.70 54.40 52.90 54.15 0.1M
2021-09-23 49.80 54.65 49.80 53.70 0.4M
2021-09-22 53.00 53.85 46.08 48.56 0.6M
2021-09-21 53.15 55.70 52.85 54.55 0.1M
2021-09-20 53.30 54.10 51.85 53.35 0.1M
2021-09-17 55.55 56.25 54.60 54.90 0.1M
2021-09-16 53.75 55.45 53.45 55.20 0.1M
2021-09-15 56.05 56.50 53.35 53.35 0.1M
2021-09-14 54.40 57.10 54.20 56.40 0.1M
2021-09-13 54.95 55.40 53.50 54.25 0.1M
2021-09-10 54.40 55.20 53.60 54.85 0.0M
2021-09-09 51.90 54.80 51.00 54.55 0.1M
2021-09-08 53.15 53.25 52.00 52.20 0.0M
2021-09-07 52.55 53.60 52.10 53.20 0.0M
2021-09-06 51.95 52.70 51.15 52.55 0.1M
2021-09-03 53.00 53.10 50.80 51.50 0.1M
2021-09-02 51.00 53.35 50.55 52.90 0.1M
2021-09-01 51.85 52.05 50.75 51.15 0.1M
2021-08-31 53.25 53.60 50.55 51.30 0.1M
2021-08-30 51.90 54.05 50.65 53.05 0.1M
2021-08-27 50.50 51.90 50.15 51.85 0.1M
2021-08-26 52.45 52.90 50.20 50.50 0.1M
2021-08-25 56.15 57.05 52.75 52.80 0.1M
2021-08-24 54.55 57.40 54.40 56.05 0.1M
2021-08-23 52.35 54.55 52.25 54.20 0.1M
2021-08-20 51.20 51.95 50.90 51.90 0.0M
2021-08-19 51.00 51.50 50.20 51.50 0.0M
2021-08-18 50.80 51.95 50.05 51.85 0.0M
2021-08-17 50.25 50.85 49.10 50.45 0.1M
2021-08-16 52.00 52.30 50.20 50.65 0.1M
2021-08-13 51.90 52.15 50.45 50.70 0.1M
2021-08-12 51.80 52.35 50.85 51.85 0.1M
2021-08-11 56.40 56.75 50.70 51.35 0.2M
2021-08-10 53.95 56.65 53.80 56.50 0.1M
2021-08-09 52.65 54.65 52.05 54.00 0.1M
2021-08-06 51.70 53.35 51.60 52.05 0.1M
2021-08-05 50.60 52.95 50.15 51.55 0.1M
2021-08-04 51.10 51.20 48.70 50.90 0.1M
2021-08-03 45.84 49.08 45.36 48.80 0.1M
2021-08-02 45.96 47.32 45.48 45.60 0.1M
2021-07-30 46.00 46.38 44.82 45.72 0.1M
2021-07-29 46.88 47.12 45.24 46.60 0.1M
2021-07-28 47.58 48.42 46.52 46.78 0.1M
2021-07-27 50.50 50.70 46.76 47.68 0.2M
2021-07-26 48.26 51.55 48.22 50.40 0.1M
2021-07-23 47.64 50.40 47.30 48.34 0.2M
2021-07-22 46.00 47.98 46.00 47.68 0.1M
2021-07-21 43.84 46.46 43.80 46.16 0.1M
2021-07-20 42.58 43.74 42.42 43.56 0.1M
2021-07-19 43.40 43.40 41.80 42.80 0.1M
2021-07-16 44.02 44.94 42.74 44.00 0.1M
2021-07-15 42.80 44.40 42.02 44.40 0.1M
2021-07-14 42.66 43.54 42.12 42.88 0.1M
2021-07-13 43.54 43.58 42.12 42.78 0.1M
2021-07-12 43.46 43.82 42.76 43.82 0.1M
2021-07-09 43.28 44.64 42.92 43.52 0.1M
2021-07-08 45.88 45.88 41.42 42.86 0.2M
2021-07-07 45.18 46.42 43.40 45.76 0.2M
2021-07-06 46.60 47.60 44.66 45.16 0.1M
2021-07-05 45.16 46.72 44.66 46.50 0.1M
2021-07-02 44.86 45.66 44.04 45.30 0.1M
2021-07-01 43.00 45.30 42.80 44.90 0.1M
2021-06-30 43.10 43.62 41.80 42.72 0.1M
2021-06-29 42.00 43.48 42.00 43.40 0.1M
2021-06-28 42.94 43.28 41.88 42.20 0.1M
2021-06-25 43.10 43.54 42.72 43.32 0.0M
2021-06-24 43.92 43.92 42.40 43.08 0.1M
2021-06-23 46.00 46.94 43.46 43.88 0.1M
2021-06-22 44.22 46.18 44.22 45.90 0.1M
2021-06-21 44.48 44.50 42.94 44.38 0.1M
2021-06-18 44.30 44.72 43.66 44.60 0.1M
2021-06-17 43.84 44.50 43.20 44.30 0.0M
2021-06-16 44.70 45.00 43.42 44.44 0.0M
2021-06-15 44.58 44.68 43.76 44.48 0.0M
2021-06-14 44.86 45.32 43.16 44.36 0.1M
2021-06-11 45.70 45.96 44.88 44.94 0.1M
2021-06-10 45.52 45.88 44.96 45.72 0.1M
2021-06-09 45.58 45.88 45.14 45.58 0.1M
2021-06-08 46.06 46.60 45.52 45.90 0.1M
2021-06-07 46.16 46.32 45.40 45.56 0.1M
2021-06-04 44.86 46.30 44.56 46.18 0.1M
2021-06-03 44.02 45.04 43.58 44.80 0.2M
2021-06-02 42.88 43.74 42.24 43.56 0.1M
2021-06-01 46.22 47.10 41.94 42.74 0.2M
2021-05-31 45.24 46.76 44.46 46.24 0.1M
2021-05-28 43.38 45.50 43.38 45.26 0.2M
2021-05-27 42.34 43.78 42.30 43.66 0.2M
2021-05-26 40.32 42.76 40.18 42.58 0.2M
2021-05-25 39.20 40.90 39.20 39.92 0.1M
2021-05-21 38.34 39.42 38.20 39.04 0.1M
2021-05-20 37.46 38.64 37.04 38.46 0.1M
2021-05-19 36.54 37.42 35.94 37.12 0.1M
2021-05-18 36.50 37.50 36.24 36.80 0.1M
2021-05-17 35.92 36.50 35.44 36.14 0.1M
2021-05-14 34.50 36.06 34.24 35.96 0.1M
2021-05-13 33.94 34.88 32.82 34.50 0.1M
2021-05-12 34.00 34.66 33.14 33.94 0.1M
2021-05-11 33.32 34.12 32.60 33.82 0.3M
2021-05-10 36.50 37.10 33.24 34.06 0.4M
2021-05-07 36.62 37.06 34.50 36.82 0.2M
2021-05-06 37.98 39.38 34.32 34.90 0.4M
2021-05-05 39.10 40.06 38.60 39.20 0.1M
2021-05-04 41.70 42.00 38.32 38.76 0.2M
2021-05-03 42.22 42.22 40.52 41.80 0.2M
2021-04-30 41.50 42.34 41.28 41.92 0.1M
2021-04-29 41.30 43.06 40.54 41.38 0.2M
2021-04-28 40.94 42.32 40.12 41.82 0.2M
2021-04-27 38.40 41.16 38.40 40.84 0.3M
2021-04-26 36.12 38.68 35.92 38.38 0.3M
2021-04-23 35.34 36.48 35.30 36.20 0.1M
2021-04-22 33.30 36.06 33.22 35.50 0.2M
2021-04-21 33.84 34.22 32.72 33.10 0.1M
2021-04-20 34.22 34.96 33.02 33.58 0.2M
2021-04-19 35.52 36.08 34.40 34.40 0.2M
2021-04-16 35.08 36.22 34.82 35.42 0.5M
2021-04-15 35.06 35.34 34.76 34.90 0.1M
2021-04-14 35.24 35.40 34.46 35.14 0.1M
2021-04-13 35.44 36.28 34.60 34.96 0.2M
2021-04-12 36.66 36.78 34.88 35.22 0.2M
2021-04-09 36.88 37.74 36.74 36.74 0.1M
2021-04-08 35.96 37.90 35.96 36.88 0.3M
2021-04-07 39.80 39.84 35.10 35.72 0.5M
2021-04-06 38.70 40.24 38.56 39.96 0.3M
2021-04-01 37.12 38.34 36.86 37.90 0.2M
2021-03-31 34.60 37.00 34.60 36.70 0.2M
2021-03-30 34.50 35.05 34.00 34.80 0.1M
2021-03-29 35.80 35.80 34.15 34.30 0.1M
2021-03-26 32.60 36.35 32.60 36.10 0.2M
2021-03-25 33.65 33.65 32.35 32.65 0.1M
2021-03-24 33.05 34.25 32.70 33.55 0.1M
2021-03-23 32.80 33.55 32.35 33.15 0.1M
2021-03-22 32.85 33.35 31.85 33.00 0.1M
2021-03-19 32.35 33.30 31.75 32.50 0.6M
2021-03-18 32.10 33.75 32.10 32.45 0.2M
2021-03-17 32.20 32.75 32.05 32.30 0.1M
2021-03-16 31.60 32.90 31.20 32.30 0.2M
2021-03-15 33.50 33.60 31.60 31.60 0.1M
2021-03-12 32.35 33.75 31.70 33.20 0.2M
2021-03-11 31.00 33.15 31.00 32.05 0.2M
2021-03-10 32.00 32.00 30.05 30.70 0.1M
2021-03-09 29.15 31.40 28.65 30.65 0.3M
2021-03-08 28.30 29.70 27.95 29.15 0.3M
2021-03-05 31.35 31.60 29.10 29.55 0.3M
2021-03-04 30.70 32.30 30.50 31.90 0.3M
2021-03-03 33.30 33.45 31.20 31.95 0.2M
2021-03-02 33.80 34.15 33.05 33.05 0.1M
2021-03-01 33.60 34.25 33.25 33.75 0.1M
2021-02-26 32.50 33.75 32.15 33.15 0.2M
2021-02-25 33.50 34.85 33.50 34.00 0.1M
2021-02-24 32.80 33.95 32.60 33.45 0.2M
2021-02-23 35.00 35.25 31.65 32.95 0.4M
2021-02-22 35.80 36.30 34.95 35.35 0.1M
2021-02-19 34.85 36.15 34.05 35.75 0.1M
2021-02-18 37.10 37.55 34.65 34.75 0.2M
2021-02-17 38.30 38.55 36.55 36.95 0.2M
2021-02-16 36.50 38.55 35.90 37.90 0.3M
2021-02-15 35.75 36.50 35.55 36.15 0.1M
2021-02-12 36.15 36.40 35.15 35.55 0.1M
2021-02-11 34.20 37.70 34.20 35.95 0.4M
2021-02-10 35.50 35.50 33.05 34.45 0.6M
2021-02-09 36.25 36.45 35.40 35.60 0.3M
2021-02-08 37.00 37.65 35.30 36.50 0.3M
2021-02-05 39.20 39.55 35.40 36.90 0.7M
2021-02-04 40.40 41.20 38.25 39.00 0.5M
2021-02-03 42.95 42.95 41.65 42.00 0.2M
2021-02-02 43.00 43.80 41.90 42.80 0.2M
2021-02-01 42.00 42.85 41.55 42.45 0.2M
2021-01-29 40.25 42.45 39.85 41.75 0.2M
2021-01-28 38.65 40.95 37.95 40.25 0.2M
2021-01-27 42.65 43.40 37.40 39.15 0.3M
2021-01-26 40.35 42.40 39.90 41.60 0.2M
2021-01-25 41.45 41.75 39.90 40.05 0.3M
2021-01-22 41.95 42.25 40.05 40.95 0.2M
2021-01-21 43.05 43.25 41.20 42.35 0.2M
2021-01-20 39.25 42.90 39.05 42.30 0.4M
2021-01-19 34.95 39.25 34.90 38.80 0.3M
2021-01-18 33.20 34.50 32.90 34.30 0.1M
2021-01-15 33.40 35.40 33.05 33.40 0.3M
2021-01-14 34.50 34.50 31.85 33.20 0.3M
2021-01-13 34.50 34.80 34.05 34.30 0.1M
2021-01-12 34.75 34.75 33.75 34.40 0.2M
2021-01-11 35.60 35.90 34.05 34.65 0.2M
2021-01-08 35.80 37.40 35.00 35.35 0.3M
2021-01-07 35.10 35.80 34.30 35.25 0.2M
2021-01-06 32.70 34.90 32.55 34.60 0.2M
2021-01-05 31.05 32.35 31.05 32.30 0.2M
2021-01-04 31.35 32.40 30.85 31.00 0.2M