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
2023-12-29 45.42 45.44 45.42 45.44 0.0M
2023-12-28 45.44 45.44 45.44 45.44 0.0M
2023-12-27 45.50 45.50 45.50 45.50 0.0M
2023-12-22 44.57 44.57 44.57 44.57 0.0M
2023-12-21 44.20 44.20 44.20 44.20 0.0M
2023-12-20 45.20 45.42 45.20 45.42 0.0M
2023-12-19 44.81 44.81 44.81 44.81 0.0M
2023-12-18 45.07 45.07 45.07 45.07 0.0M
2023-12-15 45.82 45.82 45.82 45.82 0.0M
2023-12-14 44.29 44.29 44.29 44.29 0.0M
2023-12-13 43.15 43.15 43.15 43.15 0.0M
2023-12-12 43.35 43.35 43.35 43.35 0.0M
2023-12-11 43.19 43.19 43.19 43.19 0.0M
2023-12-08 42.65 42.65 42.65 42.65 0.0M
2023-12-07 42.58 42.58 42.51 42.51 0.0M
2023-12-06 43.35 43.35 43.35 43.35 0.0M
2023-12-05 43.22 43.22 43.22 43.22 0.0M
2023-12-04 42.75 42.75 42.75 42.75 0.0M
2023-12-01 41.85 41.85 41.85 41.85 0.0M
2023-11-30 41.31 41.31 41.31 41.31 0.0M
2023-11-29 41.27 41.27 41.27 41.27 0.0M
2023-11-28 41.19 41.19 41.19 41.19 0.0M
2023-11-27 41.00 41.00 41.00 41.00 0.0M
2023-11-24 40.80 40.80 40.80 40.80 0.0M
2023-11-23 40.78 40.78 40.78 40.78 0.0M
2023-11-22 40.66 40.66 40.66 40.66 0.0M
2023-11-21 40.81 40.81 40.81 40.81 0.0M
2023-11-20 40.55 40.55 40.55 40.55 0.0M
2023-11-17 40.99 40.99 40.99 40.99 0.0M
2023-11-16 40.84 40.84 40.84 40.84 0.0M
2023-11-15 40.83 40.83 40.83 40.83 0.0M
2023-11-14 39.75 39.75 39.75 39.75 0.0M
2023-11-13 39.51 39.51 39.51 39.51 0.0M
2023-11-10 39.34 39.34 39.34 39.34 0.0M
2023-11-09 40.93 40.93 40.93 40.93 0.0M
2023-11-08 40.72 40.72 40.72 40.72 0.0M
2023-11-07 41.03 41.03 41.03 41.03 0.0M
2023-11-06 40.88 40.88 40.88 40.88 0.0M
2023-11-03 41.30 41.30 41.30 41.30 0.0M
2023-11-02 39.85 39.85 39.85 39.85 0.0M
2023-11-01 40.15 40.15 40.15 40.15 0.0M
2023-10-31 39.13 39.13 39.13 39.13 0.0M
2023-10-30 39.41 39.41 39.41 39.41 0.0M
2023-10-27 39.78 39.78 39.78 39.78 0.0M
2023-10-26 38.86 38.86 38.86 38.86 0.0M
2023-10-25 39.86 39.86 39.86 39.86 0.0M
2023-10-24 38.71 38.71 38.71 38.71 0.0M
2023-10-23 39.43 39.43 39.43 39.43 0.0M
2023-10-20 39.32 39.32 39.32 39.32 0.0M
2023-10-19 40.71 40.71 40.71 40.71 0.0M
2023-10-18 41.02 41.02 41.02 41.02 0.0M
2023-10-17 41.09 41.09 41.09 41.09 0.0M
2023-10-16 41.24 41.24 41.24 41.24 0.0M
2023-10-13 40.39 40.39 40.39 40.39 0.0M
2023-10-12 40.45 40.45 40.45 40.45 0.0M
2023-10-11 39.33 39.33 39.33 39.33 0.0M
2023-10-10 38.38 38.38 38.38 38.38 0.0M
2023-10-09 37.17 37.17 37.17 37.17 0.0M
2023-10-06 38.45 38.45 38.45 38.45 0.0M
2023-10-05 38.42 38.42 38.42 38.42 0.0M
2023-10-04 38.07 38.07 38.07 38.07 0.0M
2023-10-03 39.25 39.25 39.25 39.25 0.0M
2023-10-02 39.81 39.81 39.81 39.81 0.0M
2023-09-29 39.33 39.33 39.33 39.33 0.0M
2023-09-28 39.25 39.25 39.25 39.25 0.0M
2023-09-27 39.40 39.40 39.40 39.40 0.0M
2023-09-26 39.76 39.76 39.76 39.76 0.0M
2023-09-25 39.86 39.86 39.86 39.86 0.0M
2023-09-22 40.14 40.14 40.14 40.14 0.0M
2023-09-21 41.07 41.07 41.07 41.07 0.0M
2023-09-20 40.45 40.45 40.45 40.45 0.0M
2023-09-19 40.71 40.71 40.71 40.71 0.0M
2023-09-18 41.68 41.68 41.68 41.68 0.0M
2023-09-15 41.55 41.55 41.55 41.55 0.0M
2023-09-14 39.73 39.73 39.73 39.73 0.0M
2023-09-13 40.26 40.26 40.26 40.26 0.0M
2023-09-12 39.86 39.86 39.86 39.86 0.0M
2023-09-11 39.42 39.42 39.42 39.42 0.0M
2023-09-08 39.60 39.60 39.60 39.60 0.0M
2023-09-07 39.55 39.55 39.55 39.55 0.0M
2023-09-06 39.19 39.19 39.19 39.19 0.0M
2023-09-05 39.86 39.86 39.86 39.86 0.0M
2023-09-04 39.79 39.79 39.79 39.79 0.0M
2023-09-01 40.16 40.16 40.16 40.16 0.0M
2023-08-31 40.12 40.12 40.12 40.12 0.0M
2023-08-30 39.90 39.90 39.90 39.90 0.0M
2023-08-29 39.94 39.94 39.94 39.94 0.0M
2023-08-28 39.73 39.73 39.73 39.73 0.0M
2023-08-25 40.04 40.04 40.04 40.04 0.0M
2023-08-24 39.70 39.70 39.70 39.70 0.0M
2023-08-23 38.56 38.56 38.56 38.56 0.0M
2023-08-22 37.96 37.96 37.96 37.96 0.0M
2023-08-21 38.34 38.34 38.34 38.34 0.0M
2023-08-18 38.45 38.45 38.45 38.45 0.0M
2023-08-17 38.12 38.12 38.12 38.12 0.0M
2023-08-16 38.36 38.36 38.36 38.36 0.0M
2023-08-15 39.05 39.05 39.05 39.05 0.0M
2023-08-14 38.90 38.90 38.90 38.90 0.0M
2023-08-11 39.46 39.46 39.46 39.46 0.0M
2023-08-10 40.47 40.47 40.47 40.47 0.0M
2023-08-09 41.26 41.26 41.26 41.26 0.0M
2023-08-08 41.16 41.16 41.16 41.16 0.0M
2023-08-07 40.84 40.84 40.84 40.84 0.0M
2023-08-04 43.94 43.94 43.94 43.94 0.0M
2023-08-03 44.19 44.19 44.19 44.19 0.0M
2023-08-02 43.83 43.83 43.83 43.83 0.0M
2023-08-01 43.90 43.90 43.90 43.90 0.0M
2023-07-31 43.46 43.46 43.46 43.46 0.0M
2023-07-28 43.66 43.66 43.66 43.66 0.0M
2023-07-27 43.88 43.88 43.88 43.88 0.0M
2023-07-26 44.34 44.34 44.34 44.34 0.0M
2023-07-25 44.70 45.00 44.70 45.00 0.0M
2023-07-24 44.25 44.61 44.25 44.61 0.0M
2023-07-21 44.47 44.47 44.47 44.47 0.0M
2023-07-20 42.83 42.83 42.83 42.83 0.0M
2023-07-19 42.21 42.21 42.21 42.21 0.0M
2023-07-18 42.40 42.40 42.40 42.40 0.0M
2023-07-17 42.54 42.54 42.54 42.54 0.0M
2023-07-14 42.96 42.96 42.96 42.96 0.0M
2023-07-13 43.21 43.21 43.21 43.21 0.0M
2023-07-12 44.04 44.04 44.04 44.04 0.0M
2023-07-11 43.37 43.37 43.37 43.37 0.0M
2023-07-10 43.43 43.43 43.43 43.43 0.0M
2023-07-07 44.00 44.00 44.00 44.00 0.0M
2023-07-06 44.55 44.55 44.55 44.55 0.0M
2023-07-05 44.21 44.21 44.21 44.21 0.0M
2023-07-04 44.14 44.14 44.14 44.14 0.0M
2023-07-03 43.16 43.16 43.16 43.16 0.0M
2023-06-30 43.18 43.18 43.18 43.18 0.0M
2023-06-29 42.58 42.58 42.58 42.58 0.0M
2023-06-28 42.70 42.70 42.70 42.70 0.0M
2023-06-27 41.90 41.90 41.90 41.90 0.0M
2023-06-26 40.66 40.66 40.66 40.66 0.0M
2023-06-23 40.35 41.11 40.35 41.11 0.0M
2023-06-22 40.67 40.67 40.67 40.67 0.0M
2023-06-21 41.40 41.40 41.40 41.40 0.0M
2023-06-20 42.01 42.01 42.01 42.01 0.0M
2023-06-19 41.90 41.90 41.90 41.90 0.0M
2023-06-16 41.92 41.92 41.92 41.92 0.0M
2023-06-15 42.59 42.59 42.59 42.59 0.0M
2023-06-14 42.33 42.33 42.33 42.33 0.0M
2023-06-13 42.56 42.56 42.56 42.56 0.0M
2023-06-12 42.35 42.35 42.35 42.35 0.0M
2023-06-09 40.96 40.96 40.96 40.96 0.0M
2023-06-08 43.06 43.06 43.06 43.06 0.0M
2023-06-07 42.18 42.18 42.18 42.18 0.0M
2023-06-06 41.43 41.43 41.43 41.43 0.0M
2023-06-05 42.20 42.20 42.20 42.20 0.0M
2023-06-02 40.30 40.30 40.30 40.30 0.0M
2023-06-01 40.23 40.23 40.23 40.23 0.0M
2023-05-31 40.02 40.02 40.02 40.02 0.0M
2023-05-30 39.78 39.78 39.78 39.78 0.0M
2023-05-29 39.84 39.84 39.84 39.84 0.0M
2023-05-26 39.62 39.62 39.62 39.62 0.0M
2023-05-25 39.73 39.73 39.73 39.73 0.0M
2023-05-24 41.10 41.10 41.10 41.10 0.0M
2023-05-23 40.95 40.95 40.95 40.95 0.0M
2023-05-22 41.18 41.18 41.18 41.18 0.0M
2023-05-19 42.04 42.04 42.04 42.04 0.0M
2023-05-18 42.05 42.05 42.05 42.05 0.0M
2023-05-17 41.86 41.86 41.86 41.86 0.0M
2023-05-16 43.06 43.06 43.06 43.06 0.0M
2023-05-15 42.66 42.66 42.66 42.66 0.0M
2023-05-12 42.57 42.57 42.57 42.57 0.0M
2023-05-11 42.70 42.70 42.70 42.70 0.0M
2023-05-10 42.56 42.56 42.56 42.56 0.0M
2023-05-09 42.93 42.93 42.93 42.93 0.0M
2023-05-08 43.17 43.41 43.17 43.41 0.0M
2023-05-05 43.17 43.17 43.17 43.17 0.0M
2023-05-04 42.82 42.82 42.82 42.82 0.0M
2023-05-03 42.68 42.68 42.68 42.68 0.0M
2023-05-02 43.19 43.19 43.19 43.19 0.0M
2023-04-28 42.57 42.57 42.57 42.57 0.0M
2023-04-27 41.32 41.32 41.32 41.32 0.0M
2023-04-26 42.10 42.10 42.10 42.10 0.0M
2023-04-25 41.00 41.00 41.00 41.00 0.0M
2023-04-24 40.81 40.81 40.81 40.81 0.0M
2023-04-21 40.44 40.62 40.44 40.62 0.0M
2023-04-20 40.88 40.88 40.88 40.88 0.0M
2023-04-19 40.16 40.16 40.16 40.16 0.0M
2023-04-18 40.41 40.41 40.41 40.41 0.0M
2023-04-17 39.46 39.46 39.46 39.46 0.0M
2023-04-14 39.24 39.24 39.24 39.24 0.0M
2023-04-13 40.11 40.11 40.11 40.11 0.0M
2023-04-12 40.40 40.40 40.40 40.40 0.0M
2023-04-11 40.11 40.11 40.11 40.11 0.0M
2023-04-06 38.32 38.32 38.32 38.32 0.0M
2023-04-05 38.36 38.36 38.36 38.36 0.0M
2023-04-04 39.01 39.01 39.01 39.01 0.0M
2023-04-03 40.01 40.01 40.01 40.01 0.0M
2023-03-31 40.19 40.19 40.19 40.19 0.0M
2023-03-30 40.40 40.40 40.40 40.40 0.0M
2023-03-29 39.76 39.76 39.76 39.76 0.0M
2023-03-28 39.54 39.54 39.54 39.54 0.0M
2023-03-27 39.33 39.33 39.33 39.33 0.0M
2023-03-24 38.39 38.39 38.39 38.39 0.0M
2023-03-23 38.39 38.39 38.39 38.39 0.0M
2023-03-22 40.67 40.67 40.67 40.67 0.0M
2023-03-21 41.27 41.27 41.27 41.27 0.0M
2023-03-20 41.04 41.04 41.04 41.04 0.0M
2023-03-17 43.08 43.08 43.08 43.08 0.0M
2023-03-16 43.47 43.47 43.47 43.47 0.0M
2023-03-15 42.86 42.86 42.86 42.86 0.0M
2023-03-14 41.91 41.91 41.91 41.91 0.0M
2023-03-13 41.94 41.94 41.94 41.94 0.0M
2023-03-10 43.47 43.47 43.47 43.47 0.0M
2023-03-09 45.24 45.24 45.24 45.24 0.0M
2023-03-08 44.89 44.89 44.89 44.89 0.0M
2023-03-07 45.59 45.59 45.59 45.59 0.0M
2023-03-06 45.37 45.37 45.37 45.37 0.0M
2023-03-03 44.82 44.82 44.82 44.82 0.0M
2023-03-02 44.50 44.50 44.50 44.50 0.0M
2023-03-01 45.71 45.71 45.71 45.71 0.0M
2023-02-28 46.39 46.39 46.39 46.39 0.0M
2023-02-27 46.91 46.91 46.91 46.91 0.0M
2023-02-24 47.37 47.37 47.37 47.37 0.0M
2023-02-23 46.50 46.50 46.50 46.50 0.0M
2023-02-22 46.71 46.71 46.71 46.71 0.0M
2023-02-21 46.80 46.80 46.80 46.80 0.0M
2023-02-20 46.93 47.02 46.93 47.02 0.0M
2023-02-17 47.47 47.47 47.47 47.47 0.0M
2023-02-16 47.00 47.00 47.00 47.00 0.0M
2023-02-15 47.08 47.08 47.08 47.08 0.0M
2023-02-14 47.40 47.40 47.40 47.40 0.0M
2023-02-13 47.43 47.43 47.43 47.43 0.0M
2023-02-10 46.90 46.90 46.90 46.90 0.0M
2023-02-09 48.32 48.32 48.32 48.32 0.0M
2023-02-08 47.71 47.71 47.71 47.71 0.0M
2023-02-07 48.08 48.08 48.08 48.08 0.0M
2023-02-06 48.37 48.37 48.37 48.37 0.0M
2023-02-03 48.39 48.39 48.39 48.39 0.0M
2023-02-02 46.58 46.58 46.58 46.58 0.0M
2023-02-01 47.33 47.33 47.33 47.33 0.0M
2023-01-31 47.05 47.05 47.05 47.05 0.0M
2023-01-30 47.12 47.12 47.12 47.12 0.0M
2023-01-27 46.40 46.40 46.40 46.40 0.0M
2023-01-26 46.36 46.36 46.36 46.36 0.0M
2023-01-25 46.46 46.46 46.46 46.46 0.0M
2023-01-24 46.35 46.35 46.35 46.35 0.0M
2023-01-23 44.97 44.97 44.97 44.97 0.0M
2023-01-20 44.52 44.52 44.52 44.52 0.0M
2023-01-19 44.88 44.88 44.88 44.88 0.0M
2023-01-18 45.34 45.34 45.34 45.34 0.0M
2023-01-17 45.16 45.16 45.16 45.16 0.0M
2023-01-16 44.96 44.96 44.96 44.96 0.0M
2023-01-13 45.59 45.59 45.59 45.59 0.0M
2023-01-12 45.35 45.35 45.35 45.35 0.0M
2023-01-11 44.24 44.24 44.24 44.24 0.0M
2023-01-10 44.25 44.25 44.25 44.25 0.0M
2023-01-09 44.61 44.61 44.61 44.61 0.0M
2023-01-06 44.37 44.37 44.37 44.37 0.0M
2023-01-05 44.06 44.06 44.06 44.06 0.0M
2023-01-04 42.77 42.77 42.77 42.77 0.0M
2023-01-03 42.28 42.28 42.28 42.28 0.0M
2023-01-02 42.02 42.02 42.02 42.02 0.0M