Ventas

VTR
🏛️ germany →
59.20
Last Update: 2025-10-03
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
2022-12-30 42.03 42.03 42.03 42.03 0.0M
2022-12-29 41.99 41.99 41.99 41.99 0.0M
2022-12-28 42.92 42.92 42.92 42.92 0.0M
2022-12-27 42.40 42.40 42.40 42.40 0.0M
2022-12-23 42.54 42.54 42.54 42.54 0.0M
2022-12-22 41.99 41.99 41.99 41.99 0.0M
2022-12-21 42.06 42.06 42.06 42.06 0.0M
2022-12-20 41.68 41.68 41.68 41.68 0.0M
2022-12-19 41.89 41.89 41.89 41.89 0.0M
2022-12-16 43.24 43.24 43.24 43.24 0.0M
2022-12-15 43.41 43.41 43.41 43.41 0.0M
2022-12-14 43.39 43.39 43.39 43.39 0.0M
2022-12-13 43.29 43.29 43.29 43.29 0.0M
2022-12-12 42.98 42.98 42.98 42.98 0.0M
2022-12-09 42.57 42.57 42.57 42.57 0.0M
2022-12-08 41.48 41.48 41.48 41.48 0.0M
2022-12-07 42.87 42.87 42.87 42.87 0.0M
2022-12-06 43.18 43.18 43.18 43.18 0.0M
2022-12-05 43.51 43.51 43.51 43.51 0.0M
2022-12-02 43.79 43.79 43.79 43.79 0.0M
2022-12-01 44.28 44.28 44.28 44.28 0.0M
2022-11-30 43.76 43.76 43.76 43.76 0.0M
2022-11-29 42.51 42.51 42.51 42.51 0.0M
2022-11-28 43.63 43.63 43.63 43.63 0.0M
2022-11-25 43.14 43.14 43.14 43.14 0.0M
2022-11-24 42.88 42.88 42.88 42.88 0.0M
2022-11-23 43.04 43.04 43.04 43.04 0.0M
2022-11-22 42.77 42.77 42.77 42.77 0.0M
2022-11-21 42.61 42.64 42.57 42.61 0.0M
2022-11-18 41.50 41.50 41.50 41.50 0.0M
2022-11-17 42.02 42.02 42.02 42.02 0.0M
2022-11-16 43.16 43.16 43.16 43.16 0.0M
2022-11-15 43.28 43.28 43.28 43.28 0.0M
2022-11-14 43.58 43.58 43.58 43.58 0.0M
2022-11-11 43.98 43.98 43.98 43.98 0.0M
2022-11-10 41.49 41.49 41.49 41.49 0.0M
2022-11-09 41.70 41.70 41.70 41.70 0.0M
2022-11-08 40.41 40.41 40.41 40.41 0.0M
2022-11-07 39.54 39.54 39.54 39.54 0.0M
2022-11-04 37.89 37.91 37.89 37.91 0.0M
2022-11-03 38.02 38.19 38.02 38.19 0.0M
2022-11-02 38.83 38.83 38.83 38.83 0.0M
2022-11-01 39.55 39.55 39.55 39.55 0.0M
2022-10-31 39.62 39.62 39.62 39.62 0.0M
2022-10-28 38.50 38.50 38.50 38.50 0.0M
2022-10-27 38.45 38.45 38.45 38.45 0.0M
2022-10-26 38.95 38.95 38.95 38.95 0.0M
2022-10-25 37.46 37.46 37.46 37.46 0.0M
2022-10-24 37.51 37.51 37.51 37.51 0.0M
2022-10-21 38.10 38.28 38.10 38.28 0.0M
2022-10-20 37.81 37.81 37.81 37.81 0.0M
2022-10-19 38.65 38.65 38.65 38.65 0.0M
2022-10-18 38.38 38.38 38.38 38.38 0.0M
2022-10-17 37.01 37.01 37.01 37.01 0.0M
2022-10-14 38.14 38.98 38.14 38.98 0.0M
2022-10-13 37.49 37.49 37.49 37.49 0.0M
2022-10-12 38.06 38.06 38.06 38.06 0.0M
2022-10-11 37.43 37.43 37.43 37.43 0.0M
2022-10-10 38.45 38.45 38.45 38.45 0.0M
2022-10-07 38.87 38.87 38.87 38.87 0.0M
2022-10-06 40.14 40.14 40.14 40.14 0.0M
2022-10-05 40.62 40.62 40.62 40.62 0.0M
2022-10-04 41.48 41.48 41.48 41.48 0.0M
2022-10-03 40.85 40.85 40.85 40.85 0.0M
2022-09-30 39.65 39.65 39.65 39.65 0.0M
2022-09-29 42.39 42.39 42.39 42.39 0.0M
2022-09-28 41.97 41.97 41.97 41.97 0.0M
2022-09-27 43.09 43.09 43.09 43.09 0.0M
2022-09-26 44.58 44.58 44.58 44.58 0.0M
2022-09-23 45.02 45.02 45.02 45.02 0.0M
2022-09-22 45.99 45.99 45.99 45.99 0.0M
2022-09-21 46.39 46.39 46.39 46.39 0.0M
2022-09-20 47.21 47.21 47.21 47.21 0.0M
2022-09-19 47.73 47.73 47.73 47.73 0.0M
2022-09-16 46.92 46.92 46.92 46.92 0.0M
2022-09-15 48.35 48.35 48.35 48.35 0.0M
2022-09-14 48.84 48.84 48.84 48.84 0.0M
2022-09-13 49.68 49.68 49.68 49.68 0.0M
2022-09-12 48.96 48.96 48.96 48.96 0.0M
2022-09-09 48.08 48.08 48.08 48.08 0.0M
2022-09-08 48.79 48.79 48.79 48.79 0.0M
2022-09-07 48.20 48.20 48.20 48.20 0.0M
2022-09-06 47.67 47.67 47.67 47.67 0.0M
2022-09-05 47.72 47.72 47.72 47.72 0.0M
2022-09-02 47.98 47.98 47.98 47.98 0.0M
2022-09-01 47.36 47.36 47.36 47.36 0.0M
2022-08-31 47.43 47.48 47.43 47.48 0.0M
2022-08-30 48.26 48.26 48.26 48.26 0.0M
2022-08-29 48.12 48.12 48.12 48.12 0.0M
2022-08-26 48.90 48.90 48.90 48.90 0.0M
2022-08-25 48.15 48.15 48.15 48.15 0.0M
2022-08-24 48.13 48.13 48.13 48.13 0.0M
2022-08-23 49.27 49.27 49.27 49.27 0.0M
2022-08-22 48.32 48.32 48.32 48.32 0.0M
2022-08-19 48.28 48.28 48.28 48.28 0.0M
2022-08-18 49.40 49.88 49.40 49.88 0.0M
2022-08-17 49.56 49.56 49.56 49.56 0.0M
2022-08-16 49.82 49.82 49.82 49.82 0.0M
2022-08-15 50.92 50.92 50.92 50.92 0.0M
2022-08-12 49.83 49.83 49.83 49.83 0.0M
2022-08-11 49.92 49.92 49.92 49.92 0.0M
2022-08-10 49.19 49.19 49.19 49.19 0.0M
2022-08-09 48.55 48.55 48.55 48.55 0.0M
2022-08-08 47.88 47.88 47.88 47.88 0.0M
2022-08-05 49.60 49.60 49.60 49.60 0.0M
2022-08-04 50.43 50.43 50.43 50.43 0.0M
2022-08-03 51.20 51.20 51.20 51.20 0.0M
2022-08-02 51.56 51.56 51.56 51.56 0.0M
2022-08-01 52.25 52.25 52.25 52.25 0.0M
2022-07-29 52.04 52.04 52.04 52.04 0.0M
2022-07-28 50.93 50.93 50.93 50.93 0.0M
2022-07-27 51.86 51.86 51.86 51.86 0.0M
2022-07-26 50.90 50.90 50.90 50.90 0.0M
2022-07-25 50.76 50.76 50.76 50.76 0.0M
2022-07-22 49.98 49.98 49.98 49.98 0.0M
2022-07-21 50.28 50.28 50.28 50.28 0.0M
2022-07-20 50.25 50.25 50.25 50.25 0.0M
2022-07-19 49.45 49.45 49.45 49.45 0.0M
2022-07-18 50.28 50.28 50.27 50.27 0.0M
2022-07-15 49.60 49.60 49.60 49.60 0.0M
2022-07-14 49.82 49.82 49.82 49.82 0.0M
2022-07-13 50.95 50.95 50.01 50.01 0.0M
2022-07-12 50.20 50.20 50.20 50.20 0.0M
2022-07-11 49.57 49.57 49.57 49.57 0.0M
2022-07-08 49.58 49.58 49.58 49.58 0.0M
2022-07-07 49.89 49.89 49.89 49.89 0.0M
2022-07-06 50.06 50.06 50.06 50.06 0.0M
2022-07-05 50.65 50.65 50.65 50.65 0.0M
2022-07-04 50.06 50.06 50.06 50.06 0.0M
2022-07-01 48.43 48.43 48.43 48.43 0.0M
2022-06-30 48.37 48.37 48.37 48.37 0.0M
2022-06-29 48.46 48.46 48.46 48.46 0.0M
2022-06-28 48.55 48.55 48.55 48.55 0.0M
2022-06-27 48.24 48.24 48.24 48.24 0.0M
2022-06-24 47.43 47.58 47.43 47.58 0.0M
2022-06-23 46.83 47.69 46.83 47.69 0.0M
2022-06-22 45.53 45.53 45.53 45.53 0.0M
2022-06-21 47.18 47.19 47.18 47.19 0.0M
2022-06-20 46.43 46.43 46.43 46.43 0.0M
2022-06-17 46.45 46.45 46.45 46.45 0.0M
2022-06-16 47.78 47.78 47.78 47.78 0.0M
2022-06-15 46.09 46.09 46.09 46.09 0.0M
2022-06-14 47.33 47.33 47.33 47.33 0.0M
2022-06-13 49.25 49.25 49.25 49.25 0.0M
2022-06-10 49.96 49.96 49.96 49.96 0.0M
2022-06-09 50.68 50.68 50.68 50.68 0.0M
2022-06-08 52.68 52.68 52.68 52.68 0.0M
2022-06-07 51.22 52.11 51.22 52.11 0.0M
2022-06-06 52.34 52.34 52.34 52.34 0.0M
2022-06-03 52.42 52.42 52.42 52.42 0.0M
2022-06-02 52.76 52.76 52.76 52.76 0.0M
2022-06-01 52.90 52.90 52.90 52.90 0.0M
2022-05-31 53.41 53.41 53.41 53.41 0.0M
2022-05-30 53.30 53.30 53.30 53.30 0.0M
2022-05-27 51.97 51.97 51.97 51.97 0.0M
2022-05-26 53.51 53.51 53.51 53.51 0.0M
2022-05-25 52.37 52.37 52.37 52.37 0.0M
2022-05-24 51.79 51.79 51.79 51.79 0.0M
2022-05-23 53.55 53.55 53.55 53.55 0.0M
2022-05-20 53.03 53.03 53.03 53.03 0.0M
2022-05-19 53.31 53.58 53.31 53.58 0.0M
2022-05-18 53.50 54.13 53.50 54.13 0.0M
2022-05-17 53.06 53.06 53.06 53.06 0.0M
2022-05-16 52.42 52.42 52.42 52.42 0.0M
2022-05-13 51.69 51.69 51.69 51.69 0.0M
2022-05-12 49.92 51.43 49.92 51.43 0.0M
2022-05-11 49.74 49.74 49.74 49.74 0.0M
2022-05-10 52.59 52.59 52.59 52.59 0.0M
2022-05-09 53.49 53.49 53.49 53.49 0.0M
2022-05-06 53.83 53.83 53.83 53.83 0.0M
2022-05-05 54.17 54.17 54.17 54.17 0.0M
2022-05-04 54.84 54.84 54.84 54.84 0.0M
2022-05-03 52.85 52.85 52.85 52.85 0.0M
2022-05-02 52.91 52.91 52.90 52.90 0.0M
2022-04-29 54.56 54.56 54.56 54.56 0.0M
2022-04-28 54.45 54.45 54.45 54.45 0.0M
2022-04-27 54.72 54.72 54.72 54.72 0.0M
2022-04-26 54.05 54.05 54.05 54.05 0.0M
2022-04-25 53.86 53.86 53.86 53.86 0.0M
2022-04-22 54.98 54.98 54.98 54.98 0.0M
2022-04-21 55.94 55.94 55.94 55.94 0.0M
2022-04-20 55.65 56.07 55.65 56.07 0.0M
2022-04-19 55.77 55.77 55.77 55.77 0.0M
2022-04-14 55.95 55.95 55.95 55.95 0.0M
2022-04-13 56.37 56.37 56.37 56.37 0.0M
2022-04-12 55.43 55.43 55.43 55.43 0.0M
2022-04-11 55.56 55.56 55.56 55.56 0.0M
2022-04-08 56.22 56.61 56.22 56.61 0.0M
2022-04-07 56.43 56.43 55.83 55.83 0.0M
2022-04-06 56.32 56.32 56.32 56.32 0.0M
2022-04-05 57.04 57.04 57.04 57.04 0.0M
2022-04-04 56.73 56.73 56.73 56.73 0.0M
2022-04-01 55.66 55.66 55.66 55.66 0.0M
2022-03-31 55.68 55.68 55.68 55.68 0.0M
2022-03-30 56.96 56.96 55.98 55.98 0.0M
2022-03-29 56.72 56.72 56.72 56.72 0.0M
2022-03-28 56.88 56.88 56.88 56.88 0.0M
2022-03-25 55.68 55.68 55.68 55.68 0.0M
2022-03-24 54.86 54.86 54.58 54.58 0.0M
2022-03-23 54.64 54.64 54.46 54.46 0.0M
2022-03-22 53.96 53.96 53.96 53.96 0.0M
2022-03-21 53.62 53.62 53.62 53.62 0.0M
2022-03-18 53.44 53.44 53.44 53.44 0.0M
2022-03-17 52.82 52.82 52.82 52.82 0.0M
2022-03-16 53.38 53.38 53.38 53.38 0.0M
2022-03-15 52.42 52.42 52.42 52.42 0.0M
2022-03-14 53.82 53.82 53.82 53.82 0.0M
2022-03-11 53.38 53.38 53.38 53.38 0.0M
2022-03-10 51.90 52.50 51.90 52.50 0.0M
2022-03-09 53.00 53.00 53.00 53.00 0.0M
2022-03-08 50.78 51.50 50.78 51.50 0.0M
2022-03-07 51.10 51.10 51.10 51.10 0.0M
2022-03-04 50.80 50.80 50.80 50.80 0.0M
2022-03-03 50.46 50.46 50.46 50.46 0.0M
2022-03-02 47.97 47.97 47.97 47.97 0.0M
2022-03-01 48.12 48.12 47.54 47.54 0.0M
2022-02-28 47.66 47.86 47.66 47.86 0.0M
2022-02-25 45.94 46.08 45.94 46.08 0.0M
2022-02-24 44.36 45.54 44.36 45.54 0.0M
2022-02-23 46.66 46.85 46.25 46.25 0.0M
2022-02-22 46.16 46.32 46.16 46.32 0.0M
2022-02-21 46.76 46.78 46.76 46.78 0.0M
2022-02-18 45.66 46.31 45.66 46.31 0.0M
2022-02-17 45.81 45.81 45.81 45.81 0.0M
2022-02-16 44.60 44.60 44.60 44.60 0.0M
2022-02-15 43.94 44.64 43.94 44.64 0.0M
2022-02-14 44.59 45.01 44.59 45.01 0.0M
2022-02-11 44.67 44.67 44.67 44.67 0.0M
2022-02-10 45.26 45.51 45.26 45.51 0.0M
2022-02-09 44.06 44.68 44.06 44.68 0.0M
2022-02-08 44.11 44.11 44.11 44.11 0.0M
2022-02-07 43.63 44.19 43.63 44.19 0.0M
2022-02-04 44.77 44.77 43.69 43.69 0.0M
2022-02-03 46.00 46.00 46.00 46.00 0.0M
2022-02-02 46.31 46.31 46.31 46.31 0.0M
2022-02-01 46.89 46.89 46.34 46.34 0.0M
2022-01-31 45.95 45.95 45.70 45.70 0.0M
2022-01-28 45.74 45.74 45.74 45.74 0.0M
2022-01-27 45.07 46.77 45.07 46.77 0.0M
2022-01-26 45.78 46.38 45.78 46.38 0.0M
2022-01-25 45.23 45.47 45.23 45.47 0.0M
2022-01-24 46.41 46.41 45.06 45.06 0.0M
2022-01-21 45.10 45.10 45.10 45.10 0.0M
2022-01-20 44.67 45.62 44.67 45.62 0.0M
2022-01-19 45.69 46.31 45.69 45.80 0.0M
2022-01-18 46.24 46.24 46.22 46.22 0.0M
2022-01-17 46.14 46.14 46.14 46.14 0.0M
2022-01-14 46.00 46.00 45.88 45.88 0.0M
2022-01-13 45.01 45.41 45.01 45.41 0.0M
2022-01-12 45.69 45.69 45.69 45.69 0.0M
2022-01-11 46.58 46.73 46.57 46.73 0.0M
2022-01-10 47.14 47.14 47.05 47.05 0.0M
2022-01-07 47.02 47.72 47.02 47.72 0.0M
2022-01-06 46.42 47.09 46.42 47.09 0.0M
2022-01-05 46.86 46.86 46.86 46.86 0.0M
2022-01-04 45.83 46.89 45.83 46.89 0.0M
2022-01-03 44.56 44.56 44.56 44.56 0.0M