Vertex

VRTX
🏛️ germany →
335.65
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
2021-12-30 196.50 198.02 196.50 198.02 0.0M
2021-12-29 195.76 195.76 195.24 195.24 0.0M
2021-12-28 195.22 197.36 194.98 197.36 0.0M
2021-12-27 197.08 198.24 195.66 195.66 0.0M
2021-12-23 195.96 198.00 195.96 195.96 0.0M
2021-12-22 193.52 194.50 192.98 194.08 0.0M
2021-12-21 191.88 192.50 191.32 192.50 0.0M
2021-12-20 192.04 192.04 187.48 190.16 0.0M
2021-12-17 186.50 189.36 186.50 187.12 0.0M
2021-12-16 187.06 187.74 187.00 187.74 0.0M
2021-12-15 184.76 185.48 184.76 185.24 0.0M
2021-12-14 184.38 186.00 184.38 186.00 0.0M
2021-12-13 185.84 185.84 183.74 183.74 0.0M
2021-12-10 183.88 185.20 183.20 183.20 0.0M
2021-12-09 181.52 181.52 181.52 181.52 0.0M
2021-12-08 181.40 181.40 179.88 180.64 0.0M
2021-12-07 182.00 183.60 182.00 183.60 0.0M
2021-12-06 180.50 182.00 180.50 182.00 0.0M
2021-12-03 180.60 180.62 180.08 180.08 0.0M
2021-12-02 179.36 183.08 178.44 183.08 0.0M
2021-12-01 165.44 181.40 165.44 181.40 0.0M
2021-11-30 165.98 165.98 165.60 165.60 0.0M
2021-11-29 163.78 164.54 163.78 164.54 0.0M
2021-11-26 162.34 162.66 162.34 162.66 0.0M
2021-11-25 165.60 165.60 165.60 165.60 0.0M
2021-11-24 166.76 166.76 166.76 166.76 0.0M
2021-11-23 160.34 163.66 160.00 163.66 0.0M
2021-11-22 162.22 162.46 161.40 161.40 0.0M
2021-11-19 162.80 162.80 162.80 162.80 0.0M
2021-11-18 165.72 166.76 163.40 163.40 0.0M
2021-11-17 166.14 173.20 166.14 167.54 0.0M
2021-11-16 163.70 165.08 163.70 165.08 0.0M
2021-11-15 163.00 164.40 163.00 163.50 0.0M
2021-11-12 161.96 162.48 161.96 162.48 0.0M
2021-11-11 163.12 163.12 163.12 163.12 0.0M
2021-11-10 164.32 165.56 164.32 165.56 0.0M
2021-11-09 164.84 165.08 164.84 165.08 0.0M
2021-11-08 166.14 166.14 165.34 165.34 0.0M
2021-11-05 167.04 169.00 167.04 169.00 0.0M
2021-11-04 162.94 163.62 162.94 163.62 0.0M
2021-11-03 158.60 164.60 158.60 164.60 0.0M
2021-11-02 158.80 158.80 158.80 158.80 0.0M
2021-11-01 159.86 161.14 159.86 161.14 0.0M
2021-10-29 154.96 156.44 154.96 155.80 0.0M
2021-10-28 155.68 156.92 155.68 156.92 0.0M
2021-10-27 158.14 159.44 156.60 156.60 0.0M
2021-10-26 158.58 160.56 158.58 160.56 0.0M
2021-10-25 157.14 157.14 157.14 157.14 0.0M
2021-10-22 160.40 160.40 160.40 160.40 0.0M
2021-10-21 158.36 158.36 158.36 158.36 0.0M
2021-10-20 158.60 159.66 158.60 158.88 0.0M
2021-10-19 154.50 156.62 154.50 156.62 0.0M
2021-10-18 158.00 158.00 158.00 158.00 0.0M
2021-10-15 156.34 157.54 156.34 157.54 0.0M
2021-10-14 156.44 157.62 156.44 157.52 0.0M
2021-10-13 155.52 156.88 155.52 156.88 0.0M
2021-10-12 154.02 156.08 154.02 156.08 0.0M
2021-10-11 154.02 154.02 154.02 154.02 0.0M
2021-10-08 155.48 155.52 155.00 155.00 0.0M
2021-10-07 156.70 156.70 156.08 156.08 0.0M
2021-10-06 151.74 151.74 151.56 151.56 0.0M
2021-10-05 152.52 153.56 152.52 153.56 0.0M
2021-10-04 154.42 154.42 154.22 154.22 0.0M
2021-10-01 155.84 155.84 155.84 155.84 0.0M
2021-09-30 157.68 158.22 157.68 158.22 0.0M
2021-09-29 155.76 155.96 155.76 155.96 0.0M
2021-09-28 156.58 156.58 154.16 154.16 0.0M
2021-09-27 156.46 157.16 156.46 157.16 0.0M
2021-09-24 157.18 157.26 157.10 157.10 0.0M
2021-09-23 157.42 157.70 157.42 157.50 0.0M
2021-09-22 158.60 159.88 158.60 159.88 0.0M
2021-09-21 158.50 159.84 158.50 159.40 0.0M
2021-09-20 159.16 159.50 158.30 159.50 0.0M
2021-09-17 158.52 159.40 158.52 158.56 0.0M
2021-09-16 159.42 159.52 159.42 159.52 0.0M
2021-09-15 159.20 159.44 159.20 159.44 0.0M
2021-09-14 161.08 161.44 159.72 159.72 0.0M
2021-09-13 159.92 160.70 159.92 160.70 0.0M
2021-09-10 158.96 159.86 158.80 159.70 0.0M
2021-09-09 160.00 160.24 160.00 160.24 0.0M
2021-09-08 162.02 162.30 162.02 162.30 0.0M
2021-09-07 166.00 166.00 163.20 163.20 0.0M
2021-09-06 165.96 165.96 165.96 165.96 0.0M
2021-09-03 166.94 168.30 166.94 168.30 0.0M
2021-09-02 165.80 167.80 165.80 167.80 0.0M
2021-09-01 169.38 170.80 169.38 170.02 0.0M
2021-08-31 168.60 168.90 168.32 168.60 0.0M
2021-08-30 170.30 170.30 170.00 170.00 0.0M
2021-08-27 168.28 168.28 168.28 168.28 0.0M
2021-08-26 170.54 170.54 170.54 170.54 0.0M
2021-08-25 170.80 170.96 170.26 170.76 0.0M
2021-08-24 168.72 170.06 168.72 169.84 0.0M
2021-08-23 168.22 170.48 167.70 169.58 0.0M
2021-08-20 165.90 168.50 165.90 168.50 0.0M
2021-08-19 165.64 165.64 165.64 165.64 0.0M
2021-08-18 168.42 168.90 168.42 168.78 0.0M
2021-08-17 161.04 161.54 161.04 161.54 0.0M
2021-08-16 163.60 163.60 161.48 161.48 0.0M
2021-08-13 166.56 166.56 165.38 165.38 0.0M
2021-08-12 165.70 166.88 165.70 166.88 0.0M
2021-08-11 167.18 167.18 167.18 167.18 0.0M
2021-08-10 169.68 171.58 167.26 167.26 0.0M
2021-08-09 171.58 171.58 169.98 169.98 0.0M
2021-08-06 170.72 170.72 170.72 170.72 0.0M
2021-08-05 169.54 169.54 168.44 168.44 0.0M
2021-08-04 168.04 168.16 167.74 168.14 0.0M
2021-08-03 168.06 168.06 168.06 168.06 0.0M
2021-08-02 171.34 171.34 171.34 171.34 0.0M
2021-07-30 167.40 167.40 167.40 167.40 0.0M
2021-07-29 170.22 170.22 170.22 170.22 0.0M
2021-07-28 170.40 171.18 170.40 171.18 0.0M
2021-07-27 167.80 169.52 167.80 169.52 0.0M
2021-07-26 170.14 170.14 169.52 169.52 0.0M
2021-07-23 166.34 166.80 166.34 166.80 0.0M
2021-07-22 166.06 166.06 166.06 166.06 0.0M
2021-07-21 166.54 168.76 166.54 168.76 0.0M
2021-07-20 169.08 169.08 165.00 165.00 0.0M
2021-07-19 170.02 170.02 169.78 169.78 0.0M
2021-07-16 168.88 172.00 168.88 172.00 0.0M
2021-07-15 166.16 167.20 166.16 167.20 0.0M
2021-07-14 167.38 167.38 167.38 167.38 0.0M
2021-07-13 166.52 167.30 166.52 167.30 0.0M
2021-07-12 166.16 166.96 166.08 166.96 0.0M
2021-07-09 166.40 166.40 166.40 166.40 0.0M
2021-07-08 167.40 167.40 165.76 166.42 0.0M
2021-07-07 168.42 168.42 168.42 168.42 0.0M
2021-07-06 170.08 170.68 170.00 170.00 0.0M
2021-07-05 170.44 171.98 169.98 170.98 0.0M
2021-07-02 170.02 171.60 169.88 169.88 0.0M
2021-07-01 169.78 169.78 169.70 169.70 0.0M
2021-06-30 164.54 166.00 164.54 166.00 0.0M
2021-06-29 165.14 165.98 165.14 165.98 0.0M
2021-06-28 162.60 165.36 162.60 165.36 0.0M
2021-06-25 160.54 161.02 159.82 161.02 0.0M
2021-06-24 157.06 157.06 157.06 157.06 0.0M
2021-06-23 158.20 158.50 157.44 157.44 0.0M
2021-06-22 157.32 159.36 156.96 156.96 0.0M
2021-06-21 156.42 159.84 156.42 159.14 0.0M
2021-06-18 157.32 158.70 157.32 157.36 0.0M
2021-06-17 155.32 158.52 155.32 158.02 0.0M
2021-06-16 155.12 157.04 155.02 156.94 0.0M
2021-06-15 161.58 162.10 157.06 157.06 0.0M
2021-06-14 159.14 161.70 159.14 159.98 0.0M
2021-06-11 153.32 162.68 153.28 162.68 0.0M
2021-06-10 174.64 174.64 174.64 174.64 0.0M
2021-06-09 172.96 175.50 172.96 174.62 0.0M
2021-06-08 172.18 173.00 172.18 172.74 0.0M
2021-06-07 172.04 173.60 172.04 172.72 0.0M
2021-06-04 173.46 173.46 173.46 173.46 0.0M
2021-06-03 171.76 171.76 171.76 171.76 0.0M
2021-06-02 171.22 172.72 171.22 172.72 0.0M
2021-06-01 170.32 173.20 170.32 170.46 0.0M
2021-05-31 170.48 170.48 170.48 170.48 0.0M
2021-05-28 170.26 174.00 170.26 172.32 0.0M
2021-05-27 170.06 170.26 168.94 168.94 0.0M
2021-05-26 170.16 172.90 170.00 170.00 0.0M
2021-05-25 174.42 174.42 169.82 169.82 0.0M
2021-05-21 178.00 179.00 177.10 179.00 0.0M
2021-05-20 174.74 175.76 174.12 175.76 0.0M
2021-05-19 174.30 175.04 174.30 175.04 0.0M
2021-05-18 177.86 177.86 177.08 177.08 0.0M
2021-05-17 179.78 179.78 176.96 176.96 0.0M
2021-05-14 177.38 177.38 177.38 177.38 0.0M
2021-05-13 175.62 175.62 175.62 175.62 0.0M
2021-05-12 174.04 176.32 174.04 175.36 0.0M
2021-05-11 175.00 175.00 174.84 174.84 0.0M
2021-05-10 176.86 176.86 176.86 176.86 0.0M
2021-05-07 175.94 176.74 175.94 176.26 0.0M
2021-05-06 177.66 177.66 176.02 176.02 0.0M
2021-05-05 178.60 178.68 178.60 178.68 0.0M
2021-05-04 179.94 180.72 178.86 178.86 0.0M
2021-05-03 181.48 183.02 179.76 179.76 0.0M
2021-04-30 174.00 174.00 174.00 174.00 0.0M
2021-04-29 175.74 177.56 173.64 173.64 0.0M
2021-04-28 178.00 179.90 176.76 176.76 0.0M
2021-04-27 179.50 180.64 178.02 178.02 0.0M
2021-04-26 181.70 181.86 181.70 181.86 0.0M
2021-04-23 180.42 180.42 179.50 179.50 0.0M
2021-04-22 182.06 182.06 178.60 182.06 0.0M
2021-04-21 182.32 182.58 182.32 182.58 0.0M
2021-04-20 181.50 182.54 181.50 182.54 0.0M
2021-04-19 184.70 184.70 181.94 182.44 0.0M
2021-04-16 184.16 184.16 184.16 184.16 0.0M
2021-04-15 181.02 181.02 181.02 181.02 0.0M
2021-04-14 180.16 180.16 180.16 180.16 0.0M
2021-04-13 179.06 179.06 179.06 179.06 0.0M
2021-04-12 178.52 178.52 178.20 178.20 0.0M
2021-04-09 176.46 178.42 176.46 176.82 0.0M
2021-04-08 178.96 178.96 178.80 178.80 0.0M
2021-04-07 180.96 180.96 180.00 180.00 0.0M
2021-04-06 181.38 182.40 180.26 180.26 0.0M
2021-04-01 182.60 183.00 181.92 181.92 0.0M
2021-03-31 180.62 182.92 180.62 182.92 0.0M
2021-03-30 183.76 183.76 183.76 183.76 0.0M
2021-03-29 180.10 182.82 180.10 182.68 0.0M
2021-03-26 179.98 179.98 179.98 179.98 0.0M
2021-03-25 178.48 178.48 178.08 178.08 0.0M
2021-03-24 179.48 179.48 179.48 179.48 0.0M
2021-03-23 184.12 185.52 182.42 185.52 0.0M
2021-03-22 179.84 184.08 179.60 184.00 0.0M
2021-03-19 178.40 178.84 178.40 178.84 0.0M
2021-03-18 180.50 181.94 179.58 179.74 0.0M
2021-03-17 182.86 182.86 181.50 181.50 0.0M
2021-03-16 185.34 185.34 183.82 183.82 0.0M
2021-03-15 180.36 182.30 180.36 182.30 0.0M
2021-03-12 178.98 179.12 177.62 178.16 0.0M
2021-03-11 179.58 181.40 179.58 181.14 0.0M
2021-03-10 178.82 184.00 177.96 177.96 0.0M
2021-03-09 179.96 183.02 179.96 182.74 0.0M
2021-03-08 176.32 184.94 176.32 184.90 0.0M
2021-03-05 172.60 177.76 172.60 177.76 0.0M
2021-03-04 171.24 176.54 171.24 176.54 0.0M
2021-03-03 175.24 175.24 175.24 175.24 0.0M
2021-03-02 173.44 176.60 173.44 176.60 0.0M
2021-03-01 176.84 179.00 175.74 175.74 0.0M
2021-02-26 174.08 176.36 174.08 175.00 0.0M
2021-02-25 177.46 177.46 177.46 177.46 0.0M
2021-02-24 176.24 176.24 176.24 176.24 0.0M
2021-02-23 178.00 178.34 164.00 177.70 0.0M
2021-02-22 169.42 177.00 169.34 177.00 0.0M
2021-02-19 172.10 174.30 172.10 172.10 0.0M
2021-02-18 176.76 177.92 175.68 176.34 0.0M
2021-02-17 173.18 176.62 173.10 175.96 0.0M
2021-02-16 177.34 177.40 175.00 175.00 0.0M
2021-02-15 176.06 176.30 176.06 176.30 0.0M
2021-02-12 172.22 174.78 172.22 174.18 0.0M
2021-02-11 174.50 176.02 174.00 174.54 0.0M
2021-02-10 175.80 176.80 175.24 175.86 0.0M
2021-02-09 178.38 178.38 176.02 176.02 0.0M
2021-02-08 180.56 181.92 178.20 178.20 0.0M
2021-02-05 178.10 180.90 177.52 177.52 0.0M
2021-02-04 174.80 178.66 174.80 178.64 0.0M
2021-02-03 180.42 184.04 177.92 177.92 0.0M
2021-02-02 188.74 188.74 181.40 182.34 0.0M
2021-02-01 190.76 192.18 189.70 189.70 0.0M
2021-01-29 191.58 191.58 188.62 188.62 0.0M
2021-01-28 184.12 191.40 184.12 191.40 0.0M
2021-01-27 197.48 197.48 187.78 188.76 0.0M
2021-01-26 199.48 200.00 194.58 196.16 0.0M
2021-01-25 195.04 199.12 195.04 199.12 0.0M
2021-01-22 194.56 196.80 194.56 196.80 0.0M
2021-01-21 194.84 197.74 194.26 194.26 0.0M
2021-01-20 190.36 191.82 190.36 191.82 0.0M
2021-01-19 186.68 188.40 184.40 184.40 0.0M
2021-01-18 187.34 187.64 185.76 185.76 0.0M
2021-01-15 185.00 187.18 185.00 187.18 0.0M
2021-01-14 186.26 188.40 186.20 186.20 0.0M
2021-01-13 187.14 189.50 187.14 188.00 0.0M
2021-01-12 194.24 194.24 194.24 194.24 0.0M
2021-01-11 194.44 194.62 192.56 192.56 0.0M
2021-01-08 189.72 192.12 189.72 191.66 0.0M
2021-01-07 184.54 188.42 184.54 188.42 0.0M
2021-01-06 184.32 185.46 183.62 183.62 0.0M
2021-01-05 186.46 186.46 184.48 184.48 0.0M
2021-01-04 194.42 194.62 187.00 187.00 0.0M