Vivendi

VIV
🏛️ germany →
3.09
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 9.01 9.01 8.98 8.98 0.0M
2022-12-29 9.02 9.02 9.01 9.01 0.0M
2022-12-28 8.90 8.90 8.88 8.88 0.0M
2022-12-27 8.92 8.92 8.87 8.87 0.0M
2022-12-23 8.94 8.94 8.94 8.94 0.0M
2022-12-21 8.81 8.81 8.65 8.65 0.0M
2022-12-20 8.55 8.55 8.55 8.55 0.0M
2022-12-15 8.89 8.89 8.89 8.89 0.0M
2022-12-14 8.93 8.94 8.89 8.93 0.0M
2022-12-13 8.99 9.15 8.99 9.15 0.0M
2022-12-12 8.89 8.91 8.89 8.91 0.0M
2022-12-09 8.93 8.93 8.93 8.93 0.0M
2022-12-08 8.93 8.93 8.93 8.93 0.0M
2022-12-07 8.92 8.92 8.92 8.92 0.0M
2022-12-06 8.84 8.90 8.84 8.90 0.0M
2022-12-05 8.88 8.95 8.88 8.94 0.0M
2022-12-02 8.92 8.94 8.88 8.93 0.0M
2022-12-01 8.68 8.71 8.68 8.71 0.0M
2022-11-30 8.58 8.58 8.58 8.58 0.0M
2022-11-29 8.66 8.66 8.61 8.61 0.0M
2022-11-28 8.70 8.70 8.70 8.70 0.0M
2022-11-25 8.73 8.73 8.71 8.71 0.0M
2022-11-24 8.60 8.60 8.60 8.60 0.0M
2022-11-23 8.51 8.59 8.51 8.59 0.0M
2022-11-22 8.49 8.54 8.35 8.54 0.0M
2022-11-21 8.55 8.55 8.48 8.48 0.0M
2022-11-17 8.39 8.42 8.39 8.42 0.0M
2022-11-16 8.59 8.63 8.58 8.58 0.0M
2022-11-15 8.67 8.68 8.67 8.68 0.0M
2022-11-11 8.65 8.65 8.65 8.65 0.0M
2022-11-10 8.59 8.59 8.55 8.55 0.0M
2022-11-09 8.41 8.41 8.41 8.41 0.0M
2022-11-08 8.47 8.50 8.47 8.50 0.0M
2022-11-07 8.45 8.45 8.45 8.45 0.0M
2022-11-04 8.30 8.50 8.30 8.37 0.0M
2022-11-03 8.29 8.29 8.29 8.29 0.0M
2022-11-02 8.26 8.26 8.26 8.26 0.0M
2022-11-01 8.34 8.39 8.34 8.39 0.0M
2022-10-27 8.34 8.34 8.34 8.34 0.0M
2022-10-26 8.24 8.26 8.24 8.26 0.0M
2022-10-25 8.24 8.32 8.24 8.32 0.0M
2022-10-24 7.93 7.93 7.92 7.92 0.0M
2022-10-21 7.82 7.88 7.75 7.88 0.0M
2022-10-20 8.06 8.06 8.06 8.06 0.0M
2022-10-19 8.13 8.13 8.13 8.13 0.0M
2022-10-17 7.94 7.94 7.90 7.90 0.0M
2022-10-14 7.85 7.85 7.85 7.85 0.0M
2022-10-13 7.74 7.84 7.74 7.84 0.0M
2022-10-12 7.69 7.69 7.69 7.69 0.0M
2022-10-07 8.04 8.04 8.04 8.04 0.0M
2022-10-06 8.18 8.18 8.11 8.11 0.0M
2022-10-05 8.18 8.18 8.18 8.18 0.0M
2022-10-03 7.86 7.86 7.86 7.86 0.0M
2022-09-30 8.00 8.00 7.97 7.97 0.0M
2022-09-28 8.04 8.20 8.04 8.20 0.0M
2022-09-27 8.23 8.23 8.18 8.18 0.0M
2022-09-26 8.20 8.20 8.18 8.18 0.0M
2022-09-23 8.38 8.38 8.27 8.27 0.0M
2022-09-22 8.36 8.39 8.36 8.39 0.0M
2022-09-21 8.38 8.38 8.38 8.38 0.0M
2022-09-20 8.53 8.55 8.45 8.45 0.0M
2022-09-19 8.50 8.52 8.48 8.52 0.0M
2022-09-16 8.51 8.51 8.44 8.44 0.0M
2022-09-15 8.55 8.55 8.55 8.55 0.0M
2022-09-09 8.63 8.63 8.63 8.63 0.0M
2022-09-08 8.69 8.69 8.54 8.54 0.0M
2022-09-07 8.75 8.75 8.75 8.75 0.0M
2022-09-06 8.86 8.86 8.80 8.80 0.0M
2022-09-05 8.85 8.85 8.85 8.85 0.0M
2022-09-02 8.92 8.92 8.92 8.92 0.0M
2022-09-01 9.05 9.05 8.80 8.80 0.0M
2022-08-29 9.03 9.03 9.03 9.03 0.0M
2022-08-26 9.05 9.07 9.04 9.04 0.0M
2022-08-25 9.06 9.06 9.05 9.05 0.0M
2022-08-24 9.06 9.06 9.06 9.06 0.0M
2022-08-23 9.00 9.05 9.00 9.00 0.0M
2022-08-22 8.96 8.98 8.91 8.98 0.0M
2022-08-18 8.96 8.96 8.96 8.96 0.0M
2022-08-17 9.17 9.17 9.17 9.17 0.0M
2022-08-16 9.33 9.33 9.31 9.33 0.0M
2022-08-15 9.46 9.46 9.38 9.38 0.0M
2022-08-12 9.41 9.44 9.41 9.42 0.0M
2022-08-11 9.38 9.38 9.38 9.38 0.0M
2022-08-10 9.32 9.32 9.32 9.32 0.0M
2022-08-09 9.30 9.30 9.29 9.29 0.0M
2022-08-08 9.35 9.35 9.35 9.35 0.0M
2022-08-05 9.24 9.33 9.24 9.33 0.0M
2022-08-04 9.26 9.32 9.25 9.32 0.0M
2022-08-03 9.26 9.26 9.26 9.26 0.0M
2022-08-02 9.15 9.18 9.08 9.18 0.0M
2022-08-01 9.42 9.42 9.42 9.42 0.0M
2022-07-29 9.58 9.60 9.26 9.26 0.0M
2022-07-28 9.98 9.98 9.98 9.98 0.0M
2022-07-27 9.97 9.97 9.96 9.96 0.0M
2022-07-26 9.99 10.01 9.95 9.95 0.0M
2022-07-25 10.06 10.06 10.06 10.06 0.0M
2022-07-22 9.97 9.97 9.97 9.97 0.0M
2022-07-21 10.04 10.04 10.00 10.00 0.0M
2022-07-20 9.89 10.02 9.89 10.02 0.0M
2022-07-19 9.86 9.86 9.86 9.86 0.0M
2022-07-18 9.69 9.77 9.69 9.77 0.0M
2022-07-15 9.51 9.58 9.51 9.54 0.0M
2022-07-14 9.54 9.54 9.47 9.49 0.0M
2022-07-13 9.43 9.43 9.26 9.26 0.0M
2022-07-12 9.30 9.31 9.26 9.31 0.0M
2022-07-11 9.56 9.62 9.56 9.62 0.0M
2022-07-08 9.49 9.72 9.49 9.72 0.0M
2022-07-07 9.47 9.50 9.47 9.50 0.0M
2022-07-06 9.32 9.32 9.31 9.31 0.0M
2022-07-05 9.30 9.30 9.30 9.30 0.0M
2022-07-04 9.62 9.62 9.48 9.48 0.0M
2022-07-01 9.61 9.61 9.54 9.60 0.0M
2022-06-30 9.61 9.73 9.53 9.73 0.0M
2022-06-29 9.74 9.77 9.69 9.69 0.0M
2022-06-28 9.97 10.03 9.97 10.03 0.0M
2022-06-27 9.99 10.04 9.99 10.04 0.0M
2022-06-24 10.09 10.09 10.09 10.09 0.0M
2022-06-23 10.08 10.21 10.00 10.06 0.0M
2022-06-22 10.36 10.39 10.22 10.25 0.0M
2022-06-21 10.52 10.52 10.46 10.46 0.0M
2022-06-20 10.62 10.63 10.51 10.51 0.0M
2022-06-17 10.46 10.70 10.46 10.70 0.0M
2022-06-16 10.67 10.67 10.67 10.67 0.0M
2022-06-15 10.96 11.01 10.96 10.99 0.0M
2022-06-14 10.94 10.94 10.94 10.94 0.0M
2022-06-13 10.86 10.88 10.86 10.88 0.0M
2022-06-10 10.99 10.99 10.99 10.99 0.0M
2022-06-09 11.05 11.05 11.05 11.05 0.0M
2022-06-08 11.04 11.13 11.04 11.13 0.0M
2022-06-07 11.22 11.22 11.10 11.10 0.0M
2022-06-06 11.27 11.27 11.27 11.27 0.0M
2022-06-03 11.33 11.35 11.33 11.35 0.0M
2022-06-01 11.18 11.21 11.05 11.05 0.0M
2022-05-31 11.02 11.10 11.02 11.10 0.0M
2022-05-30 11.09 11.09 11.09 11.09 0.0M
2022-05-27 11.07 11.07 11.07 11.07 0.0M
2022-05-26 11.00 11.00 11.00 11.00 0.0M
2022-05-25 11.05 11.05 11.04 11.04 0.0M
2022-05-24 10.95 10.95 10.95 10.95 0.0M
2022-05-23 11.03 11.11 11.03 11.11 0.0M
2022-05-20 10.97 10.97 10.97 10.97 0.0M
2022-05-19 10.80 10.86 10.80 10.86 0.0M
2022-05-18 11.01 11.01 10.94 10.94 0.0M
2022-05-17 11.04 11.04 11.04 11.04 0.0M
2022-05-16 10.99 11.02 10.99 11.02 0.0M
2022-05-13 11.06 11.08 11.03 11.03 0.0M
2022-05-12 11.00 11.00 11.00 11.00 0.0M
2022-05-11 10.95 11.00 10.95 11.00 0.0M
2022-05-10 10.88 10.88 10.88 10.88 0.0M
2022-05-09 10.91 10.91 10.86 10.86 0.0M
2022-05-06 11.05 11.05 10.97 10.97 0.0M
2022-05-05 11.10 11.10 11.10 11.10 0.0M
2022-05-04 11.22 11.33 11.21 11.33 0.0M
2022-05-03 11.10 11.16 11.10 11.11 0.0M
2022-05-02 10.90 10.90 10.90 10.90 0.0M
2022-04-29 11.02 11.02 11.00 11.00 0.0M
2022-04-28 11.11 11.11 11.11 11.11 0.0M
2022-04-27 11.15 11.15 11.15 11.15 0.0M
2022-04-26 11.14 11.19 11.11 11.11 0.0M
2022-04-25 11.44 11.55 11.44 11.55 0.0M
2022-04-22 11.59 11.60 11.50 11.50 0.0M
2022-04-21 11.78 11.78 11.78 11.78 0.0M
2022-04-20 11.93 11.93 11.90 11.90 0.0M
2022-04-19 11.94 11.97 11.89 11.89 0.0M
2022-04-14 11.92 11.99 11.92 11.96 0.0M
2022-04-13 11.91 11.91 11.88 11.91 0.0M
2022-04-12 11.74 11.87 11.74 11.87 0.0M
2022-04-11 11.86 11.86 11.86 11.86 0.0M
2022-04-08 11.71 11.71 11.67 11.70 0.0M
2022-04-07 11.66 11.66 11.66 11.66 0.0M
2022-04-06 11.86 11.90 11.66 11.66 0.0M
2022-04-05 11.96 11.96 11.88 11.88 0.0M
2022-04-04 11.98 12.10 11.98 12.10 0.0M
2022-04-01 11.91 11.96 11.91 11.94 0.0M
2022-03-31 11.87 11.87 11.87 11.87 0.0M
2022-03-30 11.99 11.99 11.93 11.94 0.0M
2022-03-29 11.99 11.99 11.99 11.99 0.0M
2022-03-28 12.00 12.11 11.93 11.93 0.0M
2022-03-25 11.82 11.98 11.82 11.91 0.0M
2022-03-24 11.82 11.82 11.82 11.82 0.0M
2022-03-23 11.86 11.97 11.86 11.97 0.0M
2022-03-22 11.72 11.88 11.72 11.88 0.0M
2022-03-21 11.67 11.78 11.67 11.78 0.0M
2022-03-18 11.63 11.70 11.62 11.70 0.0M
2022-03-17 11.80 11.84 11.80 11.84 0.0M
2022-03-16 11.68 11.73 11.68 11.73 0.0M
2022-03-15 11.64 11.64 11.47 11.56 0.0M
2022-03-14 11.68 11.77 11.68 11.77 0.0M
2022-03-11 11.68 11.68 11.57 11.57 0.0M
2022-03-10 11.47 11.50 11.32 11.50 0.0M
2022-03-09 11.00 11.34 11.00 11.34 0.0M
2022-03-08 10.92 10.92 10.84 10.91 0.0M
2022-03-07 10.44 10.74 10.20 10.74 0.0M
2022-03-03 11.08 11.08 11.08 11.08 0.0M
2022-03-02 11.01 11.15 11.01 11.15 0.0M
2022-03-01 11.26 11.26 11.07 11.07 0.0M
2022-02-28 11.18 11.35 11.18 11.35 0.0M
2022-02-25 11.32 11.36 11.32 11.36 0.0M
2022-02-24 11.19 11.30 11.08 11.18 0.0M
2022-02-23 11.40 11.40 11.34 11.34 0.0M
2022-02-22 11.19 11.37 11.19 11.37 0.0M
2022-02-21 11.51 11.51 11.32 11.36 0.0M
2022-02-18 11.48 11.48 11.48 11.48 0.0M
2022-02-17 11.50 11.56 11.48 11.56 0.0M
2022-02-16 11.69 11.69 11.62 11.62 0.0M
2022-02-15 11.71 11.71 11.70 11.70 0.0M
2022-02-14 11.52 11.76 11.52 11.76 0.0M
2022-02-11 11.70 11.79 11.70 11.79 0.0M
2022-02-10 11.81 11.83 11.77 11.83 0.0M
2022-02-09 11.69 11.85 11.69 11.85 0.0M
2022-02-08 11.60 11.70 11.60 11.70 0.0M
2022-02-07 11.53 11.58 11.48 11.58 0.1M
2022-02-04 11.47 11.54 11.46 11.54 0.0M
2022-02-03 11.74 11.78 11.58 11.63 0.0M
2022-02-02 11.78 11.82 11.78 11.80 0.0M
2022-02-01 11.63 11.84 11.63 11.84 0.0M
2022-01-31 11.50 11.61 11.48 11.61 0.0M
2022-01-28 11.41 11.51 11.35 11.51 0.0M
2022-01-27 11.36 11.48 11.35 11.48 0.0M
2022-01-26 11.29 11.46 11.29 11.45 0.0M
2022-01-25 11.26 11.26 11.13 11.22 0.0M
2022-01-24 11.52 11.52 11.18 11.21 0.0M
2022-01-21 11.55 11.56 11.55 11.56 0.0M
2022-01-20 11.77 11.77 11.74 11.75 0.0M
2022-01-19 11.72 11.72 11.46 11.58 0.0M
2022-01-18 11.88 11.88 11.88 11.88 0.0M
2022-01-17 12.02 12.04 12.02 12.04 0.0M
2022-01-14 12.10 12.10 12.04 12.04 0.0M
2022-01-13 11.94 12.11 11.94 12.11 0.0M
2022-01-12 11.82 11.97 11.82 11.89 0.0M
2022-01-11 11.90 11.90 11.85 11.85 0.0M
2022-01-10 11.91 11.91 11.80 11.80 0.0M
2022-01-07 11.80 11.90 11.79 11.90 0.0M
2022-01-06 12.02 12.02 12.00 12.00 0.0M
2022-01-05 11.96 12.15 11.96 12.15 0.0M
2022-01-04 12.09 12.11 11.99 12.01 0.0M
2022-01-03 11.94 11.97 11.90 11.97 0.0M