Vivendi

VIV
🏛️ germany →
3.04
Last Update: 2025-10-06
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 9.71 9.71 9.71 9.71 0.0M
2023-12-28 9.68 9.68 9.61 9.66 0.0M
2023-12-27 9.62 9.65 9.60 9.65 0.0M
2023-12-22 9.59 9.61 9.59 9.61 0.0M
2023-12-21 9.55 9.59 9.55 9.58 0.0M
2023-12-20 9.59 9.60 9.59 9.60 0.0M
2023-12-19 9.60 9.60 9.60 9.60 0.0M
2023-12-18 9.65 9.65 9.58 9.58 0.0M
2023-12-15 9.76 9.78 9.60 9.60 0.0M
2023-12-14 9.78 9.92 9.62 9.82 0.0M
2023-12-13 9.00 9.00 8.96 8.96 0.0M
2023-12-12 8.90 8.90 8.90 8.90 0.0M
2023-12-11 8.96 9.08 8.94 9.03 0.0M
2023-12-08 8.88 8.97 8.88 8.89 0.0M
2023-12-07 8.68 8.68 8.68 8.68 0.0M
2023-12-06 8.71 8.71 8.71 8.71 0.0M
2023-12-05 8.62 8.62 8.62 8.62 0.0M
2023-12-04 8.76 8.76 8.76 8.76 0.0M
2023-12-01 8.74 8.74 8.65 8.67 0.0M
2023-11-30 8.74 8.74 8.68 8.68 0.0M
2023-11-29 8.75 8.75 8.75 8.75 0.0M
2023-11-28 8.74 8.74 8.74 8.74 0.0M
2023-11-27 8.78 8.79 8.78 8.79 0.0M
2023-11-24 8.79 8.80 8.79 8.80 0.0M
2023-11-23 8.71 8.71 8.71 8.71 0.0M
2023-11-22 8.71 8.71 8.71 8.71 0.0M
2023-11-21 8.76 8.76 8.65 8.65 0.0M
2023-11-20 8.76 8.76 8.76 8.76 0.0M
2023-11-17 8.79 8.79 8.79 8.79 0.0M
2023-11-16 8.70 8.70 8.70 8.70 0.0M
2023-11-15 8.70 8.70 8.66 8.66 0.0M
2023-11-14 8.72 8.72 8.70 8.70 0.0M
2023-11-13 8.57 8.57 8.55 8.55 0.0M
2023-11-09 8.72 8.73 8.72 8.73 0.0M
2023-11-08 8.68 8.68 8.68 8.68 0.0M
2023-11-07 8.57 8.57 8.57 8.57 0.0M
2023-11-03 8.67 8.67 8.67 8.67 0.0M
2023-11-02 8.58 8.59 8.58 8.59 0.0M
2023-11-01 8.46 8.47 8.46 8.47 0.0M
2023-10-31 8.47 8.47 8.45 8.45 0.0M
2023-10-30 8.37 8.37 8.37 8.37 0.0M
2023-10-27 8.34 8.34 8.34 8.34 0.0M
2023-10-26 8.45 8.45 8.45 8.45 0.0M
2023-10-25 8.41 8.41 8.41 8.41 0.0M
2023-10-24 8.45 8.45 8.45 8.45 0.0M
2023-10-23 8.44 8.44 8.37 8.41 0.0M
2023-10-18 8.47 8.47 8.46 8.46 0.0M
2023-10-17 8.50 8.50 8.50 8.50 0.0M
2023-10-16 8.54 8.54 8.53 8.53 0.0M
2023-10-12 8.65 8.65 8.65 8.65 0.0M
2023-10-11 8.53 8.56 8.53 8.56 0.0M
2023-10-10 8.45 8.47 8.45 8.47 0.0M
2023-10-09 8.33 8.34 8.33 8.34 0.0M
2023-10-06 8.33 8.33 8.27 8.33 0.0M
2023-10-05 8.43 8.43 8.33 8.33 0.0M
2023-10-04 8.44 8.45 8.44 8.45 0.0M
2023-10-03 8.47 8.47 8.42 8.42 0.0M
2023-10-02 8.57 8.57 8.57 8.57 0.0M
2023-09-29 8.29 8.30 8.29 8.30 0.0M
2023-09-28 8.14 8.14 8.14 8.14 0.0M
2023-09-27 8.08 8.08 8.08 8.08 0.0M
2023-09-26 8.26 8.27 8.17 8.17 0.0M
2023-09-25 8.28 8.29 8.28 8.29 0.0M
2023-09-21 8.29 8.29 8.29 8.29 0.0M
2023-09-20 8.35 8.35 8.33 8.33 0.0M
2023-09-18 8.11 8.11 8.11 8.11 0.0M
2023-09-15 8.31 8.31 8.22 8.22 0.0M
2023-09-14 8.21 8.28 8.21 8.28 0.0M
2023-09-13 8.13 8.13 8.13 8.13 0.0M
2023-09-12 8.16 8.16 8.16 8.16 0.0M
2023-09-11 8.16 8.24 8.16 8.24 0.0M
2023-09-08 8.20 8.20 8.20 8.20 0.0M
2023-09-07 8.25 8.31 8.13 8.13 0.0M
2023-09-06 8.36 8.36 8.33 8.34 0.0M
2023-09-05 8.39 8.39 8.39 8.39 0.0M
2023-09-04 8.41 8.41 8.41 8.41 0.0M
2023-09-01 8.40 8.46 8.40 8.46 0.0M
2023-08-31 8.41 8.41 8.41 8.41 0.0M
2023-08-30 8.35 8.35 8.32 8.32 0.0M
2023-08-29 8.34 8.36 8.32 8.36 0.0M
2023-08-28 8.19 8.23 8.19 8.23 0.0M
2023-08-25 8.19 8.19 8.18 8.18 0.0M
2023-08-24 8.18 8.18 8.18 8.18 0.0M
2023-08-23 8.20 8.22 8.20 8.22 0.0M
2023-08-22 8.20 8.22 8.20 8.22 0.0M
2023-08-21 8.03 8.07 8.03 8.07 0.0M
2023-08-18 8.00 8.03 8.00 8.03 0.0M
2023-08-17 8.07 8.07 8.07 8.07 0.0M
2023-08-16 8.06 8.06 8.06 8.06 0.0M
2023-08-15 8.06 8.06 8.06 8.06 0.0M
2023-08-14 8.05 8.05 8.04 8.04 0.0M
2023-08-11 8.10 8.10 8.10 8.10 0.0M
2023-08-10 8.21 8.21 8.21 8.21 0.0M
2023-08-09 8.20 8.20 8.18 8.18 0.0M
2023-08-08 8.18 8.18 8.18 8.18 0.0M
2023-08-07 8.22 8.22 8.22 8.22 0.0M
2023-08-03 8.06 8.06 8.06 8.06 0.0M
2023-08-02 8.07 8.07 8.07 8.07 0.0M
2023-08-01 8.08 8.16 8.08 8.14 0.0M
2023-07-31 8.20 8.20 8.09 8.12 0.0M
2023-07-28 8.32 8.33 8.23 8.23 0.0M
2023-07-27 8.60 8.64 8.60 8.64 0.0M
2023-07-26 8.35 8.35 8.35 8.35 0.0M
2023-07-25 8.41 8.41 8.37 8.37 0.0M
2023-07-24 8.37 8.37 8.33 8.37 0.0M
2023-07-21 8.49 8.49 8.37 8.37 0.0M
2023-07-20 8.45 8.45 8.38 8.38 0.0M
2023-07-19 8.40 8.40 8.40 8.40 0.0M
2023-07-18 8.38 8.40 8.38 8.40 0.0M
2023-07-17 8.44 8.44 8.36 8.36 0.0M
2023-07-14 8.60 8.60 8.48 8.48 0.0M
2023-07-13 8.55 8.55 8.55 8.55 0.0M
2023-07-12 8.53 8.53 8.52 8.52 0.0M
2023-07-11 8.36 8.43 8.36 8.43 0.0M
2023-07-10 8.39 8.39 8.39 8.39 0.0M
2023-07-07 8.40 8.46 8.40 8.46 0.0M
2023-07-05 8.59 8.59 8.59 8.59 0.0M
2023-07-04 8.56 8.64 8.56 8.63 0.0M
2023-07-03 8.47 8.53 8.43 8.53 0.0M
2023-06-30 8.42 8.42 8.42 8.42 0.0M
2023-06-29 8.41 8.41 8.41 8.41 0.0M
2023-06-28 8.45 8.45 8.45 8.45 0.0M
2023-06-27 8.31 8.31 8.31 8.31 0.0M
2023-06-26 8.22 8.25 8.22 8.25 0.0M
2023-06-23 8.28 8.28 8.27 8.27 0.0M
2023-06-22 8.28 8.28 8.27 8.27 0.0M
2023-06-21 8.32 8.32 8.31 8.31 0.0M
2023-06-20 8.31 8.32 8.31 8.32 0.0M
2023-06-19 8.28 8.32 8.28 8.32 0.0M
2023-06-16 8.29 8.31 8.29 8.31 0.0M
2023-06-15 8.20 8.27 8.20 8.26 0.0M
2023-06-14 8.24 8.24 8.24 8.24 0.0M
2023-06-13 8.15 8.15 8.15 8.15 0.0M
2023-06-12 8.14 8.14 8.00 8.00 0.0M
2023-06-09 8.25 8.25 8.11 8.11 0.0M
2023-06-08 8.33 8.33 8.33 8.33 0.0M
2023-06-07 8.29 8.35 8.29 8.35 0.0M
2023-06-06 8.37 8.37 8.35 8.35 0.0M
2023-06-05 8.28 8.28 8.28 8.28 0.0M
2023-06-02 8.37 8.37 8.37 8.37 0.0M
2023-06-01 8.33 8.37 8.33 8.34 0.0M
2023-05-31 8.50 8.50 8.26 8.26 0.0M
2023-05-30 8.52 8.54 8.45 8.45 0.0M
2023-05-29 8.49 8.50 8.45 8.48 0.0M
2023-05-26 8.51 8.51 8.50 8.50 0.0M
2023-05-25 8.69 8.71 8.51 8.52 0.0M
2023-05-24 8.88 8.88 8.80 8.80 0.0M
2023-05-23 8.84 9.10 8.82 9.10 0.0M
2023-05-22 9.47 9.47 9.44 9.44 0.0M
2023-05-19 9.49 9.49 9.49 9.49 0.0M
2023-05-18 9.52 9.52 9.52 9.52 0.0M
2023-05-17 9.49 9.49 9.48 9.48 0.0M
2023-05-16 9.58 9.58 9.50 9.50 0.0M
2023-05-15 9.74 9.74 9.70 9.70 0.0M
2023-05-12 9.75 9.75 9.72 9.72 0.0M
2023-05-11 9.68 9.76 9.68 9.76 0.0M
2023-05-10 9.76 9.76 9.76 9.76 0.0M
2023-05-09 9.82 9.82 9.82 9.82 0.0M
2023-05-08 9.74 9.77 9.74 9.77 0.0M
2023-05-05 9.76 9.82 9.76 9.82 0.0M
2023-05-04 9.65 9.73 9.65 9.73 0.0M
2023-05-02 9.88 9.88 9.82 9.82 0.0M
2023-04-28 9.79 9.96 9.79 9.96 0.0M
2023-04-27 9.74 9.79 9.74 9.79 0.0M
2023-04-26 9.77 9.77 9.77 9.77 0.0M
2023-04-25 9.61 9.61 9.61 9.61 0.0M
2023-04-24 9.81 9.81 9.79 9.79 0.0M
2023-04-21 9.99 9.99 9.89 9.94 0.0M
2023-04-20 9.88 9.96 9.88 9.96 0.0M
2023-04-19 10.14 10.14 9.90 9.90 0.0M
2023-04-18 10.04 10.08 10.04 10.08 0.0M
2023-04-17 9.47 9.48 9.47 9.48 0.0M
2023-04-14 9.47 9.47 9.47 9.47 0.0M
2023-04-13 9.45 9.45 9.43 9.43 0.0M
2023-04-12 9.45 9.45 9.45 9.45 0.0M
2023-04-11 9.33 9.33 9.33 9.33 0.0M
2023-04-06 9.29 9.29 9.29 9.29 0.0M
2023-04-05 9.26 9.26 9.23 9.23 0.0M
2023-04-03 9.34 9.34 9.29 9.29 0.0M
2023-03-31 9.30 9.30 9.30 9.30 0.0M
2023-03-30 9.30 9.30 9.30 9.30 0.0M
2023-03-29 9.20 9.21 9.20 9.21 0.0M
2023-03-28 9.17 9.17 9.17 9.17 0.0M
2023-03-27 9.14 9.14 9.14 9.14 0.0M
2023-03-24 9.10 9.10 9.10 9.10 0.0M
2023-03-23 9.13 9.24 9.13 9.24 0.0M
2023-03-22 9.15 9.15 9.15 9.15 0.0M
2023-03-21 9.22 9.22 9.21 9.21 0.0M
2023-03-20 8.86 8.86 8.86 8.86 0.0M
2023-03-17 8.98 8.98 8.83 8.83 0.0M
2023-03-16 9.09 9.09 9.09 9.09 0.0M
2023-03-15 9.00 9.00 8.85 8.99 0.0M
2023-03-14 9.42 9.42 9.42 9.42 0.0M
2023-03-13 9.39 9.44 9.39 9.44 0.0M
2023-03-09 9.69 9.78 9.69 9.78 0.0M
2023-03-08 9.86 9.86 9.86 9.86 0.0M
2023-03-07 9.96 9.96 9.80 9.80 0.0M
2023-03-06 9.88 9.90 9.87 9.90 0.0M
2023-03-03 9.86 9.86 9.86 9.86 0.0M
2023-03-02 9.79 9.81 9.79 9.81 0.0M
2023-03-01 9.78 9.79 9.78 9.79 0.0M
2023-02-28 9.74 9.74 9.74 9.74 0.0M
2023-02-27 9.75 9.75 9.70 9.70 0.0M
2023-02-24 9.71 9.71 9.71 9.71 0.0M
2023-02-23 9.75 9.75 9.75 9.75 0.0M
2023-02-22 9.79 9.79 9.79 9.79 0.0M
2023-02-21 9.82 9.83 9.81 9.83 0.0M
2023-02-20 9.87 9.87 9.80 9.82 0.0M
2023-02-17 9.88 9.88 9.88 9.88 0.0M
2023-02-16 9.80 9.80 9.80 9.80 0.0M
2023-02-15 9.74 9.74 9.74 9.74 0.0M
2023-02-14 9.76 9.76 9.76 9.76 0.0M
2023-02-13 9.79 9.79 9.76 9.78 0.0M
2023-02-10 9.71 9.79 9.71 9.78 0.0M
2023-02-09 9.88 9.88 9.88 9.88 0.0M
2023-02-08 9.86 9.89 9.86 9.89 0.0M
2023-02-07 9.80 9.80 9.80 9.80 0.0M
2023-02-06 9.86 9.88 9.84 9.86 0.0M
2023-02-03 9.90 9.90 9.82 9.90 0.0M
2023-02-02 9.94 9.97 9.94 9.97 0.0M
2023-02-01 9.85 9.89 9.85 9.89 0.0M
2023-01-31 9.86 9.86 9.86 9.86 0.0M
2023-01-30 9.90 9.95 9.90 9.95 0.0M
2023-01-27 9.90 9.90 9.90 9.90 0.0M
2023-01-26 9.80 9.81 9.80 9.81 0.0M
2023-01-25 9.48 9.52 9.48 9.52 0.0M
2023-01-24 9.58 9.58 9.58 9.58 0.0M
2023-01-23 9.62 9.62 9.60 9.60 0.0M
2023-01-20 9.60 9.60 9.60 9.60 0.0M
2023-01-19 9.46 9.46 9.46 9.46 0.0M
2023-01-18 9.60 9.60 9.60 9.60 0.0M
2023-01-17 9.59 9.59 9.59 9.59 0.0M
2023-01-16 9.62 9.66 9.62 9.66 0.0M
2023-01-13 9.57 9.57 9.57 9.57 0.0M
2023-01-12 9.55 9.55 9.55 9.55 0.0M
2023-01-11 9.55 9.55 9.55 9.55 0.0M
2023-01-10 9.42 9.42 9.42 9.42 0.0M
2023-01-09 9.45 9.45 9.45 9.45 0.0M
2023-01-06 9.40 9.43 9.40 9.43 0.0M
2023-01-05 9.47 9.47 9.37 9.37 0.0M
2023-01-04 9.43 9.43 9.43 9.43 0.0M
2023-01-03 9.22 9.33 9.19 9.33 0.0M
2023-01-02 8.99 9.07 8.99 9.07 0.0M