Viatris

VTRS
🏛️ germany →
8.46
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 11.89 12.02 11.88 11.98 0.0M
2021-12-29 11.96 12.07 11.93 11.93 0.0M
2021-12-28 11.94 12.10 11.94 12.00 0.0M
2021-12-27 11.92 12.14 11.92 11.99 0.0M
2021-12-23 11.59 12.02 11.59 12.02 0.0M
2021-12-22 11.50 11.62 11.50 11.54 0.0M
2021-12-21 11.29 11.64 11.25 11.64 0.0M
2021-12-20 11.30 11.52 11.12 11.14 0.0M
2021-12-17 11.37 11.58 11.35 11.58 0.0M
2021-12-16 11.24 11.49 11.24 11.49 0.0M
2021-12-15 11.24 11.49 11.23 11.23 0.0M
2021-12-14 11.03 11.58 11.01 11.49 0.0M
2021-12-13 11.47 11.47 11.10 11.10 0.0M
2021-12-10 11.01 11.17 11.01 11.09 0.0M
2021-12-09 10.89 11.24 10.89 11.17 0.0M
2021-12-08 10.97 11.06 10.94 10.99 0.0M
2021-12-07 10.95 11.23 10.95 11.07 0.0M
2021-12-06 10.95 11.07 10.81 10.94 0.0M
2021-12-03 10.67 11.00 10.67 10.85 0.0M
2021-12-02 10.68 10.78 10.65 10.70 0.0M
2021-12-01 10.88 11.19 10.78 10.78 0.0M
2021-11-30 11.00 11.06 10.85 10.85 0.0M
2021-11-29 11.40 11.46 11.09 11.10 0.0M
2021-11-26 11.50 11.50 11.16 11.24 0.0M
2021-11-25 11.55 11.74 11.54 11.68 0.0M
2021-11-24 11.63 11.74 11.63 11.69 0.0M
2021-11-23 11.60 11.80 11.60 11.74 0.0M
2021-11-22 11.76 11.76 11.48 11.72 0.0M
2021-11-19 11.70 11.87 11.62 11.62 0.0M
2021-11-18 12.00 12.13 11.72 11.80 0.0M
2021-11-17 12.22 12.31 12.13 12.13 0.0M
2021-11-16 12.15 12.25 12.15 12.25 0.0M
2021-11-15 12.26 12.40 12.21 12.24 0.0M
2021-11-12 12.55 12.65 12.44 12.44 0.0M
2021-11-11 12.63 12.78 12.62 12.67 0.0M
2021-11-10 12.43 12.75 12.43 12.75 0.0M
2021-11-09 12.50 12.69 12.47 12.47 0.0M
2021-11-08 11.77 12.80 11.77 12.45 0.0M
2021-11-05 11.68 12.12 11.68 11.78 0.0M
2021-11-04 11.87 12.12 11.75 11.77 0.0M
2021-11-03 11.86 12.05 11.86 12.01 0.0M
2021-11-02 11.81 12.00 11.75 12.00 0.0M
2021-11-01 11.52 12.00 11.52 11.91 0.0M
2021-10-29 11.28 11.50 11.28 11.43 0.0M
2021-10-28 11.26 11.54 11.26 11.36 0.0M
2021-10-27 11.50 11.68 11.30 11.30 0.0M
2021-10-26 11.81 11.92 11.67 11.67 0.0M
2021-10-25 11.85 12.07 11.85 11.87 0.0M
2021-10-22 11.98 12.03 11.94 11.94 0.0M
2021-10-21 11.90 12.02 11.88 11.89 0.0M
2021-10-20 11.50 11.81 11.50 11.81 0.0M
2021-10-19 11.49 11.65 11.49 11.63 0.0M
2021-10-18 11.70 11.70 11.45 11.46 0.0M
2021-10-15 11.54 11.74 11.54 11.74 0.0M
2021-10-14 11.50 11.78 11.50 11.78 0.0M
2021-10-13 11.50 11.70 11.50 11.59 0.0M
2021-10-12 11.65 11.80 11.63 11.65 0.0M
2021-10-11 11.89 11.95 11.68 11.95 0.0M
2021-10-08 11.69 11.90 11.69 11.90 0.0M
2021-10-07 11.57 11.86 11.57 11.85 0.0M
2021-10-06 11.51 11.65 11.48 11.58 0.0M
2021-10-05 11.50 11.71 11.47 11.65 0.0M
2021-10-04 11.62 11.80 11.55 11.56 0.0M
2021-10-01 11.59 11.86 11.59 11.69 0.0M
2021-09-30 11.90 12.05 11.81 11.81 0.0M
2021-09-29 11.66 11.92 11.66 11.85 0.0M
2021-09-28 11.97 11.97 11.71 11.72 0.0M
2021-09-27 11.44 11.77 11.44 11.65 0.0M
2021-09-24 11.30 11.48 11.28 11.48 0.0M
2021-09-23 11.46 11.54 11.30 11.30 0.0M
2021-09-22 11.30 11.51 11.30 11.42 0.0M
2021-09-21 11.58 11.58 11.38 11.40 0.0M
2021-09-20 11.60 11.60 11.35 11.35 0.0M
2021-09-17 11.56 11.71 11.51 11.51 0.0M
2021-09-16 11.46 11.70 11.46 11.56 0.0M
2021-09-15 11.51 11.63 11.46 11.63 0.0M
2021-09-14 11.70 11.76 11.59 11.59 0.0M
2021-09-13 11.79 11.88 11.70 11.80 0.0M
2021-09-10 12.03 12.27 11.87 11.87 0.0M
2021-09-09 12.14 12.39 12.00 12.00 0.0M
2021-09-08 12.27 12.47 12.21 12.21 0.0M
2021-09-07 12.31 12.55 12.31 12.35 0.0M
2021-09-06 12.40 12.50 12.31 12.31 0.0M
2021-09-03 12.63 12.70 12.60 12.60 0.0M
2021-09-02 12.19 12.53 12.18 12.53 0.0M
2021-09-01 12.31 12.56 12.25 12.25 0.0M
2021-08-31 12.09 12.29 12.09 12.29 0.0M
2021-08-30 12.15 12.37 12.15 12.33 0.0M
2021-08-27 12.25 12.28 12.15 12.21 0.0M
2021-08-26 12.21 12.21 12.20 12.20 0.0M
2021-08-25 12.41 12.45 12.34 12.34 0.0M
2021-08-24 12.50 12.63 12.47 12.56 0.0M
2021-08-23 12.45 12.59 12.45 12.59 0.0M
2021-08-20 12.43 12.63 12.43 12.63 0.0M
2021-08-19 12.49 12.63 12.42 12.57 0.0M
2021-08-18 12.48 12.57 12.48 12.53 0.0M
2021-08-17 12.74 12.74 12.50 12.57 0.0M
2021-08-16 12.58 12.73 12.58 12.73 0.0M
2021-08-13 12.60 12.91 12.60 12.68 0.0M
2021-08-12 12.56 12.69 12.56 12.57 0.0M
2021-08-11 12.75 12.91 12.66 12.69 0.0M
2021-08-10 12.74 12.93 12.66 12.66 0.0M
2021-08-09 11.92 12.51 11.90 12.51 0.0M
2021-08-06 11.70 11.89 11.66 11.80 0.0M
2021-08-05 11.59 11.85 11.58 11.70 0.0M
2021-08-04 11.82 12.04 11.77 11.77 0.0M
2021-08-03 11.90 11.95 11.89 11.89 0.0M
2021-08-02 11.87 12.00 11.87 11.95 0.0M
2021-07-30 11.94 12.10 11.88 12.10 0.0M
2021-07-29 12.08 12.80 12.05 12.05 0.0M
2021-07-28 11.66 11.89 11.66 11.89 0.0M
2021-07-27 11.62 11.69 11.62 11.65 0.0M
2021-07-26 11.70 11.86 11.70 11.70 0.0M
2021-07-23 11.91 11.91 11.67 11.80 0.0M
2021-07-22 11.82 11.83 11.70 11.70 0.0M
2021-07-21 11.68 11.99 11.68 11.85 0.0M
2021-07-20 11.65 11.67 11.42 11.67 0.0M
2021-07-19 11.60 11.86 11.29 11.29 0.0M
2021-07-16 11.86 11.95 11.70 11.70 0.0M
2021-07-15 11.83 11.98 11.74 11.80 0.0M
2021-07-14 11.72 11.90 11.72 11.80 0.0M
2021-07-13 11.83 12.07 11.82 11.88 0.0M
2021-07-12 11.91 12.04 11.88 11.95 0.0M
2021-07-09 11.57 11.77 11.57 11.77 0.0M
2021-07-08 11.77 11.86 11.58 11.69 0.0M
2021-07-07 12.09 12.09 11.80 11.95 0.0M
2021-07-06 12.54 12.58 12.03 12.06 0.0M
2021-07-05 12.51 12.57 12.51 12.55 0.0M
2021-07-02 12.33 12.77 12.25 12.25 0.0M
2021-07-01 12.04 12.36 12.03 12.36 0.0M
2021-06-30 12.09 12.26 12.06 12.13 0.0M
2021-06-29 11.99 12.15 11.99 12.15 0.0M
2021-06-28 12.35 12.35 12.06 12.06 0.0M
2021-06-25 11.98 12.20 11.98 12.08 0.0M
2021-06-24 12.07 12.07 11.92 12.00 0.0M
2021-06-23 12.00 12.02 11.85 11.85 0.0M
2021-06-22 11.97 12.25 11.94 11.94 0.0M
2021-06-21 12.00 12.17 11.90 12.00 0.0M
2021-06-18 12.45 12.45 12.15 12.15 0.0M
2021-06-17 12.51 12.64 12.46 12.46 0.0M
2021-06-16 12.72 12.72 12.50 12.60 0.0M
2021-06-15 12.84 12.90 12.50 12.54 0.0M
2021-06-14 12.87 13.15 12.87 12.94 0.0M
2021-06-11 12.91 13.18 12.90 12.94 0.0M
2021-06-10 12.68 13.00 12.68 13.00 0.0M
2021-06-09 12.59 12.69 12.59 12.69 0.0M
2021-06-08 12.50 12.73 12.50 12.60 0.0M
2021-06-07 12.52 12.70 12.52 12.62 0.0M
2021-06-04 12.59 12.67 12.53 12.61 0.0M
2021-06-03 12.55 12.74 12.55 12.62 0.0M
2021-06-02 12.61 12.70 12.40 12.70 0.0M
2021-06-01 12.41 12.54 12.41 12.42 0.0M
2021-05-31 12.45 12.67 12.40 12.40 0.0M
2021-05-28 12.41 12.50 12.41 12.45 0.0M
2021-05-27 12.29 12.46 12.29 12.44 0.0M
2021-05-26 12.18 12.49 12.18 12.34 0.0M
2021-05-25 12.70 12.73 12.18 12.23 0.0M
2021-05-21 12.62 12.85 12.59 12.74 0.0M
2021-05-20 12.66 12.80 12.59 12.71 0.0M
2021-05-19 13.18 13.18 12.70 12.73 0.0M
2021-05-18 13.20 13.35 13.00 13.00 0.0M
2021-05-17 13.04 13.42 13.01 13.30 0.0M
2021-05-14 13.12 13.23 12.99 13.02 0.0M
2021-05-13 12.89 13.12 12.60 13.12 0.0M
2021-05-12 12.29 12.96 12.28 12.86 0.0M
2021-05-11 12.16 12.67 11.95 12.47 0.0M
2021-05-10 11.55 12.60 11.46 12.53 0.0M
2021-05-07 11.42 11.58 11.33 11.49 0.0M
2021-05-06 11.21 11.30 11.14 11.30 0.0M
2021-05-05 11.09 11.30 11.09 11.30 0.0M
2021-05-04 11.10 11.16 11.04 11.10 0.0M
2021-05-03 11.20 11.20 11.00 11.10 0.0M
2021-04-30 10.88 11.15 10.88 11.05 0.0M
2021-04-29 11.03 11.20 10.95 10.95 0.0M
2021-04-28 10.94 11.14 10.94 11.06 0.0M
2021-04-27 11.19 11.23 11.00 11.00 0.0M
2021-04-26 11.15 11.30 10.97 11.27 0.0M
2021-04-23 11.08 11.15 11.00 11.05 0.0M
2021-04-22 10.90 11.24 10.90 11.24 0.0M
2021-04-21 11.02 11.02 10.80 10.93 0.0M
2021-04-20 11.14 11.14 10.77 10.90 0.0M
2021-04-19 11.24 11.24 11.05 11.05 0.0M
2021-04-16 11.20 11.20 11.00 11.08 0.0M
2021-04-15 10.94 11.15 10.94 11.09 0.0M
2021-04-14 10.99 11.16 10.80 11.08 0.0M
2021-04-13 11.23 11.34 10.94 10.94 0.0M
2021-04-12 11.07 11.45 11.07 11.14 0.0M
2021-04-09 11.10 11.34 11.10 11.25 0.0M
2021-04-08 11.40 11.46 11.08 11.08 0.0M
2021-04-07 11.67 11.87 11.43 11.43 0.0M
2021-04-06 11.90 12.08 11.64 11.67 0.0M
2021-04-01 11.90 12.05 11.85 11.86 0.0M
2021-03-31 12.00 12.20 11.90 12.10 0.0M
2021-03-30 12.10 12.40 12.00 12.00 0.0M
2021-03-29 12.40 12.40 12.00 12.30 0.0M
2021-03-26 11.80 12.00 11.80 12.00 0.0M
2021-03-25 11.80 12.10 11.80 11.90 0.0M
2021-03-24 12.30 12.30 11.90 11.90 0.0M
2021-03-23 12.40 12.40 12.00 12.00 0.0M
2021-03-22 12.60 12.80 12.30 12.30 0.0M
2021-03-19 12.10 12.50 12.10 12.40 0.0M
2021-03-18 12.50 12.80 12.40 12.50 0.0M
2021-03-17 12.10 12.60 12.10 12.60 0.0M
2021-03-16 12.20 12.30 12.10 12.20 0.0M
2021-03-15 12.20 12.40 11.90 12.30 0.0M
2021-03-12 11.70 12.00 11.70 11.90 0.0M
2021-03-11 11.70 12.00 11.70 11.80 0.0M
2021-03-10 11.90 12.00 11.70 12.00 0.0M
2021-03-09 11.60 12.00 11.50 11.90 0.0M
2021-03-08 11.60 11.90 11.50 11.90 0.0M
2021-03-05 11.30 11.70 11.30 11.60 0.0M
2021-03-04 11.40 11.60 11.10 11.20 0.0M
2021-03-03 11.70 12.10 11.30 11.30 0.0M
2021-03-02 12.20 12.50 11.80 11.80 0.0M
2021-03-01 12.40 12.90 12.30 12.30 0.0M
2021-02-26 12.10 12.60 12.00 12.20 0.0M
2021-02-25 12.50 12.90 12.20 12.20 0.0M
2021-02-24 12.70 13.40 12.40 12.60 0.0M
2021-02-23 12.40 13.20 12.30 12.30 0.0M
2021-02-22 14.90 15.40 12.80 12.90 0.0M
2021-02-19 15.10 15.40 15.00 15.10 0.0M
2021-02-18 15.30 15.40 15.10 15.30 0.0M
2021-02-17 15.10 15.40 15.10 15.20 0.0M
2021-02-16 15.10 15.40 14.90 15.00 0.0M
2021-02-15 15.20 15.40 15.10 15.40 0.0M
2021-02-12 15.10 15.30 15.00 15.00 0.0M
2021-02-11 15.10 15.40 15.00 15.10 0.0M
2021-02-10 15.10 15.40 15.00 15.20 0.0M
2021-02-09 14.80 15.30 14.70 15.10 0.0M
2021-02-08 14.80 15.10 14.80 14.80 0.0M
2021-02-05 14.90 15.20 14.80 14.90 0.0M
2021-02-04 15.00 15.20 14.60 15.00 0.0M
2021-02-03 14.40 15.10 14.40 15.10 0.0M
2021-02-02 14.30 14.70 14.30 14.70 0.0M
2021-02-01 13.90 14.40 13.90 14.40 0.0M
2021-01-29 14.40 14.40 14.10 14.30 0.0M
2021-01-28 13.90 14.20 13.70 14.20 0.0M
2021-01-27 14.10 14.30 13.90 14.10 0.0M
2021-01-26 14.10 14.40 14.00 14.10 0.0M
2021-01-25 14.30 14.50 14.10 14.10 0.0M
2021-01-22 14.10 14.30 14.10 14.30 0.0M
2021-01-21 14.80 14.80 14.20 14.40 0.0M
2021-01-20 14.50 14.60 14.30 14.50 0.0M
2021-01-19 14.30 14.50 14.00 14.30 0.0M
2021-01-18 14.30 14.30 14.00 14.20 0.0M
2021-01-15 14.20 14.50 13.80 14.20 0.0M
2021-01-14 15.30 15.40 13.90 14.50 0.0M
2021-01-13 14.80 15.30 14.80 15.30 0.0M
2021-01-12 15.10 15.40 15.00 15.00 0.0M
2021-01-11 15.20 15.30 14.70 15.30 0.0M
2021-01-08 15.00 15.40 14.80 14.90 0.0M
2021-01-07 14.90 15.30 14.90 15.10 0.0M
2021-01-06 14.90 15.10 14.60 14.90 0.0M
2021-01-05 15.00 15.30 14.50 14.50 0.0M
2021-01-04 14.80 15.30 14.80 15.30 0.0M