Viatris

VTRS
🏛️ germany →
8.10
Last Update: 2025-09-29
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 10.32 10.49 10.18 10.49 0.0M
2022-12-29 10.18 10.46 10.18 10.46 0.0M
2022-12-28 10.29 10.35 10.27 10.27 0.0M
2022-12-27 10.21 10.35 10.21 10.29 0.0M
2022-12-23 10.05 10.24 10.05 10.24 0.0M
2022-12-22 10.20 10.28 10.00 10.00 0.0M
2022-12-21 10.07 10.22 10.07 10.22 0.0M
2022-12-20 10.16 10.31 10.12 10.25 0.0M
2022-12-19 10.35 10.36 10.30 10.30 0.0M
2022-12-16 10.38 10.39 10.30 10.33 0.0M
2022-12-15 10.52 10.52 10.48 10.48 0.0M
2022-12-14 10.58 10.76 10.55 10.55 0.0M
2022-12-13 10.46 10.60 10.46 10.60 0.0M
2022-12-12 10.14 10.41 10.14 10.41 0.0M
2022-12-09 10.28 10.40 10.28 10.40 0.0M
2022-12-08 10.27 10.37 10.27 10.35 0.0M
2022-12-07 10.34 10.34 10.33 10.33 0.0M
2022-12-06 10.32 10.41 10.31 10.41 0.0M
2022-12-05 10.45 10.50 10.28 10.50 0.0M
2022-12-02 10.56 10.70 10.55 10.65 0.0M
2022-12-01 10.41 10.61 10.41 10.56 0.0M
2022-11-30 10.60 10.78 10.60 10.72 0.0M
2022-11-29 10.59 10.83 10.59 10.64 0.0M
2022-11-28 10.59 10.59 10.59 10.59 0.0M
2022-11-25 10.64 10.64 10.52 10.58 0.0M
2022-11-24 10.50 10.65 10.50 10.64 0.0M
2022-11-23 10.61 10.67 10.61 10.65 0.0M
2022-11-22 10.59 10.80 10.56 10.79 0.0M
2022-11-21 10.58 10.84 10.58 10.84 0.0M
2022-11-18 10.50 10.57 10.50 10.57 0.0M
2022-11-17 10.59 10.69 10.51 10.61 0.0M
2022-11-16 10.82 11.09 10.81 10.81 0.0M
2022-11-15 11.11 11.15 11.11 11.12 0.0M
2022-11-14 10.95 11.15 10.94 11.15 0.0M
2022-11-11 11.06 11.06 10.94 10.94 0.0M
2022-11-10 10.78 11.10 10.78 11.10 0.0M
2022-11-09 11.11 11.12 10.85 10.85 0.0M
2022-11-08 10.82 11.15 10.79 10.99 0.0M
2022-11-07 9.62 11.12 9.62 11.01 0.0M
2022-11-04 9.90 10.04 9.88 10.04 0.0M
2022-11-03 10.11 10.18 9.97 9.97 0.0M
2022-11-02 10.33 10.44 10.16 10.16 0.0M
2022-11-01 10.24 10.24 10.15 10.20 0.0M
2022-10-31 10.00 10.20 10.00 10.20 0.0M
2022-10-28 9.72 10.10 9.72 9.90 0.0M
2022-10-27 9.80 9.80 9.80 9.80 0.0M
2022-10-26 9.64 9.83 9.63 9.83 0.0M
2022-10-25 9.51 9.60 9.45 9.60 0.0M
2022-10-24 9.38 9.50 9.38 9.50 0.0M
2022-10-21 9.68 9.68 9.37 9.37 0.0M
2022-10-20 9.46 9.62 9.45 9.62 0.0M
2022-10-19 9.58 9.73 9.55 9.55 0.0M
2022-10-18 9.73 9.81 9.73 9.81 0.0M
2022-10-17 9.71 9.88 9.71 9.85 0.0M
2022-10-14 9.77 9.90 9.73 9.90 0.0M
2022-10-13 9.54 9.55 9.36 9.36 0.0M
2022-10-12 9.57 9.86 9.48 9.70 0.0M
2022-10-11 8.90 9.51 8.90 9.51 0.0M
2022-10-10 8.90 8.90 8.90 8.90 0.0M
2022-10-07 8.97 9.13 8.97 9.13 0.0M
2022-10-06 9.15 9.23 9.15 9.23 0.0M
2022-10-05 9.06 9.08 9.05 9.08 0.0M
2022-10-04 8.82 9.06 8.82 9.06 0.0M
2022-10-03 8.67 8.80 8.67 8.80 0.0M
2022-09-30 8.67 8.88 8.67 8.88 0.0M
2022-09-29 8.88 9.07 8.75 8.75 0.0M
2022-09-28 8.80 8.97 8.80 8.90 0.0M
2022-09-27 8.76 8.98 8.76 8.97 0.0M
2022-09-26 8.83 8.91 8.83 8.85 0.0M
2022-09-23 8.94 9.11 8.75 8.75 0.0M
2022-09-22 9.05 9.21 9.00 9.01 0.0M
2022-09-21 9.01 9.51 9.01 9.25 0.0M
2022-09-20 9.20 9.43 9.11 9.11 0.0M
2022-09-19 9.21 9.31 9.21 9.24 0.0M
2022-09-16 9.50 9.50 9.39 9.39 0.0M
2022-09-15 9.39 9.64 9.39 9.64 0.0M
2022-09-14 9.40 9.60 9.40 9.60 0.0M
2022-09-13 9.84 9.84 9.84 9.84 0.0M
2022-09-12 9.65 9.70 9.59 9.70 0.0M
2022-09-09 9.80 9.80 9.51 9.59 0.0M
2022-09-08 9.59 9.68 9.59 9.63 0.0M
2022-09-07 9.39 9.62 9.39 9.47 0.0M
2022-09-06 9.50 9.59 9.49 9.49 0.0M
2022-09-05 9.50 9.57 9.50 9.50 0.0M
2022-09-02 9.43 9.62 9.43 9.55 0.0M
2022-09-01 9.45 9.60 9.45 9.52 0.0M
2022-08-31 9.58 9.75 9.58 9.63 0.0M
2022-08-30 9.75 9.82 9.75 9.80 0.0M
2022-08-29 9.88 9.95 9.88 9.95 0.0M
2022-08-26 10.09 10.09 10.05 10.05 0.0M
2022-08-25 10.09 10.20 9.95 10.10 0.0M
2022-08-24 10.09 10.09 10.09 10.09 0.0M
2022-08-23 10.19 10.33 10.19 10.33 0.0M
2022-08-22 10.48 10.53 10.44 10.44 0.0M
2022-08-19 10.38 10.49 10.38 10.49 0.0M
2022-08-18 10.46 10.56 10.38 10.45 0.0M
2022-08-17 10.76 10.76 10.76 10.76 0.0M
2022-08-16 10.82 11.20 10.82 10.90 0.0M
2022-08-15 10.84 10.84 10.77 10.77 0.0M
2022-08-12 10.54 10.81 10.54 10.58 0.0M
2022-08-11 10.40 10.63 10.30 10.63 0.0M
2022-08-10 10.13 10.49 10.12 10.48 0.0M
2022-08-09 9.83 9.92 9.83 9.92 0.0M
2022-08-08 9.42 10.11 9.42 10.11 0.0M
2022-08-05 9.35 9.52 9.35 9.40 0.0M
2022-08-04 9.45 9.59 9.45 9.59 0.0M
2022-08-03 9.44 9.58 9.44 9.57 0.0M
2022-08-02 9.35 9.58 9.35 9.58 0.0M
2022-08-01 9.35 9.35 9.35 9.35 0.0M
2022-07-29 9.50 9.70 9.50 9.52 0.0M
2022-07-28 9.72 9.89 9.63 9.79 0.0M
2022-07-27 9.67 9.79 9.67 9.72 0.0M
2022-07-26 9.38 9.59 9.38 9.59 0.0M
2022-07-25 9.40 9.40 9.31 9.31 0.0M
2022-07-22 9.62 9.80 9.40 9.48 0.0M
2022-07-21 9.65 9.84 9.65 9.75 0.0M
2022-07-20 9.73 9.83 9.73 9.82 0.0M
2022-07-19 9.62 9.87 9.62 9.87 0.0M
2022-07-18 9.66 9.98 9.66 9.98 0.0M
2022-07-15 9.70 9.85 9.70 9.85 0.0M
2022-07-14 9.88 9.88 9.76 9.76 0.0M
2022-07-13 10.09 10.32 9.90 9.96 0.0M
2022-07-12 9.97 10.20 9.88 10.20 0.0M
2022-07-11 10.05 10.27 10.05 10.06 0.0M
2022-07-08 10.13 10.30 10.13 10.30 0.0M
2022-07-07 9.97 10.22 9.97 10.22 0.0M
2022-07-06 10.09 10.34 10.09 10.34 0.0M
2022-07-05 10.20 10.30 9.99 9.99 0.0M
2022-07-04 10.06 10.11 10.06 10.11 0.0M
2022-07-01 9.81 10.08 9.81 10.05 0.0M
2022-06-30 10.21 10.49 10.15 10.15 0.0M
2022-06-29 10.24 10.29 10.16 10.16 0.0M
2022-06-28 10.33 10.40 10.33 10.40 0.0M
2022-06-27 10.28 10.51 10.28 10.30 0.0M
2022-06-24 10.13 10.35 10.13 10.35 0.0M
2022-06-23 9.95 10.22 9.95 10.14 0.0M
2022-06-22 9.89 10.00 9.80 9.92 0.0M
2022-06-21 9.94 10.11 9.94 10.01 0.0M
2022-06-20 10.10 10.10 10.03 10.03 0.0M
2022-06-17 9.70 9.94 9.70 9.94 0.0M
2022-06-16 10.19 10.19 9.76 9.76 0.0M
2022-06-15 9.80 10.22 9.76 10.22 0.0M
2022-06-14 10.30 10.30 10.00 10.00 0.0M
2022-06-13 10.47 10.58 10.47 10.51 0.0M
2022-06-10 10.83 10.91 10.77 10.77 0.0M
2022-06-09 10.95 11.10 10.95 11.10 0.0M
2022-06-08 10.99 10.99 10.94 10.97 0.0M
2022-06-07 10.80 10.99 10.80 10.99 0.0M
2022-06-06 10.85 10.85 10.85 10.85 0.0M
2022-06-03 11.13 11.15 11.13 11.15 0.0M
2022-06-02 11.21 11.29 11.03 11.03 0.0M
2022-06-01 11.38 11.52 11.38 11.50 0.0M
2022-05-31 11.27 11.27 11.26 11.26 0.0M
2022-05-30 11.33 11.46 11.32 11.46 0.0M
2022-05-27 11.02 11.18 11.02 11.11 0.0M
2022-05-26 10.97 11.16 10.97 11.15 0.0M
2022-05-25 10.69 10.92 10.69 10.92 0.0M
2022-05-24 10.63 10.70 10.63 10.69 0.0M
2022-05-23 11.10 11.10 10.80 10.80 0.0M
2022-05-20 11.00 11.25 11.00 11.25 0.0M
2022-05-19 10.59 10.95 10.54 10.95 0.0M
2022-05-18 10.98 10.98 10.75 10.83 0.0M
2022-05-17 10.58 10.69 10.58 10.69 0.0M
2022-05-16 10.44 10.52 10.44 10.52 0.0M
2022-05-13 10.39 10.56 10.34 10.41 0.0M
2022-05-12 9.71 9.91 9.71 9.80 0.0M
2022-05-11 9.81 10.08 9.81 10.08 0.0M
2022-05-10 9.84 10.07 9.80 9.86 0.0M
2022-05-09 9.30 10.02 9.22 10.00 0.0M
2022-05-06 9.40 9.70 9.30 9.30 0.0M
2022-05-05 9.78 9.93 9.78 9.86 0.0M
2022-05-04 9.76 9.84 9.56 9.65 0.0M
2022-05-03 9.59 9.89 9.59 9.75 0.0M
2022-05-02 9.72 9.82 9.72 9.82 0.0M
2022-04-29 9.81 9.95 9.75 9.95 0.0M
2022-04-28 9.79 10.00 9.79 9.85 0.0M
2022-04-27 9.60 9.85 9.60 9.85 0.0M
2022-04-26 9.54 9.63 9.54 9.59 0.0M
2022-04-25 9.61 9.61 9.38 9.39 0.0M
2022-04-22 9.74 9.87 9.74 9.81 0.0M
2022-04-21 9.87 10.08 9.86 9.86 0.0M
2022-04-20 9.98 10.16 9.94 9.98 0.0M
2022-04-19 9.90 10.03 9.84 10.03 0.0M
2022-04-14 9.99 10.25 9.99 10.19 0.0M
2022-04-13 9.77 10.10 9.77 10.05 0.0M
2022-04-12 9.66 9.95 9.66 9.83 0.0M
2022-04-11 9.99 10.09 9.98 10.02 0.0M
2022-04-08 9.82 10.20 9.82 10.20 0.0M
2022-04-07 9.61 9.78 9.61 9.72 0.0M
2022-04-06 9.80 9.84 9.67 9.67 0.0M
2022-04-05 9.82 9.92 9.80 9.84 0.0M
2022-04-04 9.96 9.96 9.75 9.80 0.0M
2022-04-01 9.78 9.85 9.78 9.82 0.0M
2022-03-31 9.80 10.00 9.80 9.89 0.0M
2022-03-30 9.95 10.11 9.90 10.11 0.0M
2022-03-29 9.81 10.08 9.75 10.08 0.0M
2022-03-28 10.28 10.28 9.85 9.85 0.0M
2022-03-25 9.88 9.99 9.88 9.95 0.0M
2022-03-24 9.88 9.98 9.82 9.93 0.0M
2022-03-23 9.89 9.89 9.80 9.80 0.0M
2022-03-22 9.66 9.90 9.66 9.90 0.0M
2022-03-21 9.53 9.79 9.52 9.79 0.0M
2022-03-18 9.48 9.69 9.48 9.65 0.0M
2022-03-17 9.32 9.52 9.32 9.45 0.0M
2022-03-16 9.01 9.50 9.01 9.46 0.0M
2022-03-15 8.87 9.02 8.87 9.01 0.0M
2022-03-14 9.20 9.35 8.85 8.88 0.0M
2022-03-11 9.06 9.35 9.06 9.29 0.0M
2022-03-10 9.15 9.26 9.04 9.20 0.0M
2022-03-09 9.04 9.44 9.04 9.28 0.0M
2022-03-08 9.05 9.15 9.03 9.15 0.0M
2022-03-07 9.19 9.31 9.11 9.16 0.0M
2022-03-04 9.24 9.44 9.16 9.23 0.0M
2022-03-03 9.36 9.54 9.00 9.40 0.0M
2022-03-02 8.99 9.43 8.99 9.43 0.0M
2022-03-01 10.15 10.25 8.79 8.79 0.0M
2022-02-28 13.20 13.20 9.78 9.82 0.0M
2022-02-25 12.24 12.49 12.23 12.42 0.0M
2022-02-24 12.15 12.50 12.00 12.30 0.0M
2022-02-23 12.77 12.85 12.69 12.69 0.0M
2022-02-22 11.86 12.99 11.86 12.92 0.0M
2022-02-21 13.16 13.16 11.60 12.05 0.0M
2022-02-18 13.00 13.08 13.00 13.08 0.0M
2022-02-17 13.28 13.31 13.02 13.02 0.0M
2022-02-16 13.34 13.53 13.33 13.47 0.0M
2022-02-15 13.12 13.38 13.12 13.38 0.0M
2022-02-14 13.25 13.30 13.17 13.30 0.0M
2022-02-11 13.30 13.42 13.30 13.37 0.0M
2022-02-10 13.35 13.57 13.33 13.43 0.0M
2022-02-09 13.24 13.55 13.24 13.53 0.0M
2022-02-08 13.23 13.43 13.17 13.25 0.0M
2022-02-07 13.10 13.39 13.10 13.39 0.0M
2022-02-04 13.27 13.27 13.04 13.17 0.0M
2022-02-03 13.28 13.46 13.15 13.29 0.0M
2022-02-02 13.32 13.50 13.14 13.50 0.0M
2022-02-01 13.14 13.41 13.14 13.32 0.0M
2022-01-31 13.00 13.27 12.87 13.24 0.0M
2022-01-28 13.05 13.07 12.97 13.01 0.0M
2022-01-27 12.72 13.25 12.72 13.12 0.0M
2022-01-26 12.89 13.20 12.88 13.01 0.0M
2022-01-25 12.46 12.83 12.41 12.83 0.0M
2022-01-24 12.78 12.80 12.35 12.41 0.0M
2022-01-21 12.79 12.98 12.79 12.87 0.0M
2022-01-20 12.92 13.06 12.85 13.01 0.0M
2022-01-19 13.22 13.41 13.00 13.00 0.0M
2022-01-18 13.21 13.33 13.04 13.31 0.0M
2022-01-17 13.18 13.24 13.15 13.19 0.0M
2022-01-14 13.00 13.17 13.00 13.17 0.0M
2022-01-13 13.21 13.21 13.11 13.12 0.0M
2022-01-12 13.45 13.50 13.27 13.27 0.0M
2022-01-11 13.07 13.34 13.05 13.34 0.0M
2022-01-10 13.00 13.13 12.92 13.05 0.0M
2022-01-07 12.74 12.96 12.73 12.96 0.0M
2022-01-06 12.65 12.91 12.65 12.80 0.0M
2022-01-05 12.59 12.91 12.59 12.84 0.0M
2022-01-04 12.52 12.75 12.52 12.75 0.0M
2022-01-03 11.85 12.36 11.85 12.36 0.0M