QVC Inc

QVCGA
🏛️ germany →
11.80
Last Update: 2025-09-30
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 39.66 39.66 39.66 39.66 0.0M
2023-12-28 38.66 38.66 38.66 38.66 0.0M
2023-12-27 38.58 38.58 38.10 38.10 0.0M
2023-12-22 39.27 39.27 39.27 39.27 0.0M
2023-12-21 38.04 38.04 38.04 38.04 0.0M
2023-12-20 41.21 41.21 41.21 41.21 0.0M
2023-12-19 40.75 40.75 40.75 40.75 0.0M
2023-12-18 42.87 44.01 42.83 44.01 0.0M
2023-12-15 45.54 45.54 45.54 45.54 0.0M
2023-12-14 42.77 42.77 42.77 42.77 0.0M
2023-12-13 41.00 41.00 41.00 41.00 0.0M
2023-12-12 41.06 41.06 41.06 41.06 0.0M
2023-12-11 43.24 43.24 43.24 43.24 0.0M
2023-12-08 44.78 44.78 44.78 44.78 0.0M
2023-12-07 41.50 41.50 41.50 41.50 0.0M
2023-12-06 38.44 38.44 38.44 38.44 0.0M
2023-12-05 43.23 43.23 43.23 43.23 0.0M
2023-12-04 41.65 41.65 41.65 41.65 0.0M
2023-12-01 35.40 35.40 35.40 35.40 0.0M
2023-11-30 42.85 42.85 42.85 42.85 0.0M
2023-11-29 39.51 43.92 39.51 43.92 0.0M
2023-11-28 38.49 38.49 38.49 38.49 0.0M
2023-11-27 34.62 39.61 34.62 39.61 0.0M
2023-11-24 30.44 30.44 30.44 30.44 0.0M
2023-11-23 30.10 30.10 30.10 30.10 0.0M
2023-11-22 29.49 29.49 29.49 29.49 0.0M
2023-11-21 29.73 29.73 29.73 29.73 0.0M
2023-11-20 28.55 28.55 28.55 28.55 0.0M
2023-11-17 30.14 30.75 30.14 30.75 0.0M
2023-11-16 29.34 29.34 29.34 29.34 0.0M
2023-11-15 28.96 28.96 28.96 28.96 0.0M
2023-11-14 29.25 29.92 29.25 29.92 0.0M
2023-11-13 27.76 27.76 27.76 27.76 0.0M
2023-11-10 29.38 30.14 29.38 30.14 0.0M
2023-11-09 29.19 29.19 29.19 29.19 0.0M
2023-11-08 30.82 30.82 30.82 30.82 0.0M
2023-11-07 31.62 31.62 31.62 31.62 0.0M
2023-11-06 30.76 30.76 30.76 30.76 0.0M
2023-11-03 19.86 19.86 19.86 19.86 0.0M
2023-11-02 18.49 18.49 18.49 18.49 0.0M
2023-11-01 20.50 20.50 20.50 20.50 0.0M
2023-10-31 20.45 20.45 20.45 20.45 0.0M
2023-10-30 19.68 19.68 19.68 19.68 0.0M
2023-10-27 20.71 20.71 20.71 20.71 0.0M
2023-10-26 21.31 21.31 21.31 21.31 0.0M
2023-10-25 21.44 21.44 21.44 21.44 0.0M
2023-10-24 21.27 21.27 21.27 21.27 0.0M
2023-10-23 22.74 22.74 22.74 22.74 0.0M
2023-10-20 25.26 25.26 25.26 25.26 0.0M
2023-10-19 25.83 25.83 25.83 25.83 0.0M
2023-10-18 26.66 26.66 26.66 26.66 0.0M
2023-10-17 24.74 24.74 24.74 24.74 0.0M
2023-10-16 22.87 22.87 22.87 22.87 0.0M
2023-10-13 22.81 22.81 22.81 22.81 0.0M
2023-10-12 23.10 23.10 23.10 23.10 0.0M
2023-10-11 24.05 24.05 24.05 24.05 0.0M
2023-10-10 22.26 22.26 22.26 22.26 0.0M
2023-10-09 21.96 21.96 21.96 21.96 0.0M
2023-10-06 21.79 21.79 21.79 21.79 0.0M
2023-10-05 23.75 23.75 23.75 23.75 0.0M
2023-10-04 24.65 25.00 24.65 25.00 0.0M
2023-10-03 27.48 27.50 27.48 27.50 0.0M
2023-10-02 28.23 28.23 28.23 28.23 0.0M
2023-09-29 27.17 27.17 27.17 27.17 0.0M
2023-09-28 26.55 26.55 26.55 26.55 0.0M
2023-09-27 26.88 27.00 26.88 27.00 0.0M
2023-09-26 26.33 26.33 26.33 26.33 0.0M
2023-09-25 27.53 27.53 27.53 27.53 0.0M
2023-09-22 27.17 27.17 27.17 27.17 0.0M
2023-09-21 28.19 28.19 28.19 28.19 0.0M
2023-09-20 28.05 28.05 28.05 28.05 0.0M
2023-09-19 27.26 27.79 27.26 27.79 0.0M
2023-09-18 29.00 29.60 28.89 28.89 0.0M
2023-09-15 29.53 29.53 29.53 29.53 0.0M
2023-09-14 27.66 27.66 27.66 27.66 0.0M
2023-09-13 28.87 28.87 28.87 28.87 0.0M
2023-09-12 28.06 28.06 28.06 28.06 0.0M
2023-09-11 28.29 28.29 28.29 28.29 0.0M
2023-09-08 28.97 29.46 28.97 29.46 0.0M
2023-09-07 32.67 33.31 32.67 33.31 0.0M
2023-09-06 34.93 34.93 34.93 34.93 0.0M
2023-09-05 35.96 35.96 35.96 35.96 0.0M
2023-09-04 35.64 35.64 35.64 35.64 0.0M
2023-09-01 35.00 35.00 35.00 35.00 0.0M
2023-08-31 35.62 35.62 35.62 35.62 0.0M
2023-08-30 34.78 34.78 34.78 34.78 0.0M
2023-08-29 32.93 32.93 32.93 32.93 0.0M
2023-08-28 32.62 32.62 32.62 32.62 0.0M
2023-08-25 32.63 32.63 32.63 32.63 0.0M
2023-08-24 32.79 33.83 32.79 33.83 0.0M
2023-08-23 33.39 33.39 33.39 33.39 0.0M
2023-08-22 33.70 33.70 33.70 33.70 0.0M
2023-08-21 38.34 38.34 38.34 38.34 0.0M
2023-08-18 39.44 39.44 39.44 39.44 0.0M
2023-08-17 42.15 42.15 42.15 42.15 0.0M
2023-08-16 43.46 43.46 43.46 43.46 0.0M
2023-08-15 41.74 43.29 41.74 43.29 0.0M
2023-08-14 40.81 40.81 40.81 40.81 0.0M
2023-08-11 38.66 38.66 38.66 38.66 0.0M
2023-08-10 39.62 39.62 39.62 39.62 0.0M
2023-08-09 40.43 40.43 40.05 40.13 0.0M
2023-08-08 40.94 40.94 40.94 40.94 0.0M
2023-08-07 42.02 42.02 42.02 42.02 0.0M
2023-08-04 41.85 41.85 41.85 41.85 0.0M
2023-08-03 43.05 43.05 42.94 42.94 0.0M
2023-08-02 46.05 46.05 46.05 46.05 0.0M
2023-08-01 45.47 45.47 45.47 45.47 0.0M
2023-07-31 44.93 44.93 44.93 44.93 0.0M
2023-07-28 45.23 45.23 45.23 45.23 0.0M
2023-07-27 48.02 48.02 48.02 48.02 0.0M
2023-07-26 45.18 45.18 45.18 45.18 0.0M
2023-07-25 48.70 48.70 48.70 48.70 0.0M
2023-07-24 45.79 45.79 45.79 45.79 0.0M
2023-07-21 44.45 44.45 44.45 44.45 0.0M
2023-07-20 46.82 46.82 46.82 46.82 0.0M
2023-07-19 45.51 45.51 45.51 45.51 0.0M
2023-07-18 45.93 45.93 45.93 45.93 0.0M
2023-07-17 47.11 47.11 46.71 46.71 0.0M
2023-07-14 51.07 51.07 51.07 51.07 0.0M
2023-07-13 49.79 49.79 49.79 49.79 0.0M
2023-07-12 50.73 50.73 50.73 50.73 0.0M
2023-07-11 48.55 48.55 48.55 48.55 0.0M
2023-07-10 48.22 48.22 48.22 48.22 0.0M
2023-07-07 47.25 47.25 47.25 47.25 0.0M
2023-07-06 46.35 46.35 46.35 46.35 0.0M
2023-07-05 53.33 53.33 53.33 53.33 0.0M
2023-07-04 53.82 53.82 53.82 53.82 0.0M
2023-07-03 44.32 44.32 44.32 44.32 0.0M
2023-06-30 45.63 45.63 45.63 45.63 0.0M
2023-06-29 42.71 42.71 42.71 42.71 0.0M
2023-06-28 39.46 39.46 39.46 39.46 0.0M
2023-06-27 37.39 37.39 37.39 37.39 0.0M
2023-06-26 39.03 39.03 39.03 39.03 0.0M
2023-06-23 39.90 39.90 39.90 39.90 0.0M
2023-06-22 40.74 40.74 40.74 40.74 0.0M
2023-06-21 41.11 42.00 41.11 42.00 0.0M
2023-06-20 42.04 42.04 42.04 42.04 0.0M
2023-06-19 42.19 42.19 42.19 42.19 0.0M
2023-06-16 41.45 41.45 41.45 41.45 0.0M
2023-06-15 39.98 39.98 39.98 39.98 0.0M
2023-06-14 45.10 45.10 45.10 45.10 0.0M
2023-06-13 43.65 43.65 43.65 43.65 0.0M
2023-06-12 46.51 46.51 46.51 46.51 0.0M
2023-06-09 46.78 46.78 46.78 46.78 0.0M
2023-06-08 48.02 48.02 48.02 48.02 0.0M
2023-06-07 49.09 49.09 49.09 49.09 0.0M
2023-06-06 42.83 42.83 42.83 42.83 0.0M
2023-06-05 45.66 45.66 45.66 45.66 0.0M
2023-06-02 39.34 39.34 39.34 39.34 0.0M
2023-06-01 38.10 38.10 38.10 38.10 0.0M
2023-05-31 42.55 42.55 42.55 42.55 0.0M
2023-05-30 44.25 44.25 42.50 42.50 0.0M
2023-05-29 43.64 43.64 43.64 43.64 0.0M
2023-05-26 39.87 39.87 39.87 39.87 0.0M
2023-05-25 41.84 41.84 41.84 41.84 0.0M
2023-05-24 41.05 41.05 41.05 41.05 0.0M
2023-05-23 42.31 42.31 42.31 42.31 0.0M
2023-05-22 38.30 38.30 38.30 38.30 0.0M
2023-05-19 49.22 49.22 49.22 49.22 0.0M
2023-05-18 48.79 48.79 48.79 48.79 0.0M
2023-05-17 40.40 40.40 40.40 40.40 0.0M
2023-05-16 45.87 45.87 45.87 45.87 0.0M
2023-05-15 46.04 46.04 46.04 46.04 0.0M
2023-05-12 47.63 47.63 47.63 47.63 0.0M
2023-05-11 50.52 50.79 46.94 48.30 0.0M
2023-05-10 50.98 52.21 50.98 52.21 0.0M
2023-05-09 48.82 48.82 48.82 48.82 0.0M
2023-05-08 39.60 45.59 39.40 45.59 0.0M
2023-05-05 31.46 31.46 31.46 31.46 0.0M
2023-05-04 35.24 35.41 34.66 34.66 0.0M
2023-05-03 32.33 32.33 32.33 32.33 0.0M
2023-05-02 34.69 34.69 34.69 34.69 0.0M
2023-04-28 33.85 33.85 33.85 33.85 0.0M
2023-04-27 30.92 30.92 30.92 30.92 0.0M
2023-04-26 31.50 31.71 31.50 31.71 0.0M
2023-04-25 33.45 33.45 33.45 33.45 0.0M
2023-04-24 32.07 33.50 32.07 33.50 0.0M
2023-04-21 34.16 34.16 34.16 34.16 0.0M
2023-04-20 34.23 34.23 34.23 34.23 0.0M
2023-04-19 36.22 36.22 36.22 36.22 0.0M
2023-04-18 38.00 38.70 38.00 38.67 0.0M
2023-04-17 36.14 38.68 36.14 38.68 0.0M
2023-04-14 37.01 37.01 37.01 37.01 0.0M
2023-04-13 37.25 37.25 37.25 37.25 0.0M
2023-04-12 43.03 43.91 43.03 43.91 0.0M
2023-04-11 41.53 41.53 41.53 41.53 0.0M
2023-04-06 38.74 38.74 38.74 38.74 0.0M
2023-04-05 40.71 40.71 40.71 40.71 0.0M
2023-04-04 44.79 44.79 41.36 41.36 0.0M
2023-04-03 45.44 45.44 45.44 45.44 0.0M
2023-03-31 40.10 40.10 40.10 40.10 0.0M
2023-03-30 41.18 43.40 41.18 43.40 0.0M
2023-03-29 39.98 39.98 39.98 39.98 0.0M
2023-03-28 40.76 40.76 40.76 40.76 0.0M
2023-03-27 38.55 40.92 38.55 40.92 0.0M
2023-03-24 38.72 39.47 38.72 39.47 0.0M
2023-03-23 41.89 41.89 41.89 41.89 0.0M
2023-03-22 43.52 43.52 43.52 43.52 0.0M
2023-03-21 41.16 41.16 41.16 41.16 0.0M
2023-03-20 45.30 45.30 42.05 42.50 0.0M
2023-03-17 47.11 47.11 47.11 47.11 0.0M
2023-03-16 50.68 50.68 50.68 50.68 0.0M
2023-03-15 51.90 53.18 51.30 51.30 0.0M
2023-03-14 53.60 53.60 53.60 53.60 0.0M
2023-03-13 55.66 55.66 51.11 51.11 0.0M
2023-03-10 60.02 61.25 53.69 53.69 0.0M
2023-03-09 62.93 62.93 62.93 62.93 0.0M
2023-03-08 64.51 64.51 64.51 64.51 0.0M
2023-03-07 64.97 67.01 64.97 67.01 0.0M
2023-03-06 75.00 75.00 65.37 65.37 0.0M
2023-03-03 73.32 76.50 73.32 76.50 0.0M
2023-03-02 79.48 81.38 75.70 75.70 0.0M
2023-03-01 105.00 105.00 105.00 105.00 0.0M
2023-02-28 96.82 96.82 96.82 96.82 0.0M
2023-02-27 96.74 96.74 96.74 96.74 0.0M
2023-02-24 99.45 99.45 99.45 99.45 0.0M
2023-02-23 99.98 106.30 99.98 101.50 0.0M
2023-02-22 99.03 99.03 99.00 99.00 0.0M
2023-02-21 100.00 102.50 100.00 102.50 0.0M
2023-02-20 101.50 104.50 101.50 104.50 0.0M
2023-02-17 108.55 108.55 108.55 108.55 0.0M
2023-02-16 111.03 111.03 111.03 111.03 0.0M
2023-02-15 109.70 109.70 109.70 109.70 0.0M
2023-02-14 112.45 114.80 112.45 114.80 0.0M
2023-02-13 105.35 113.43 105.35 113.43 0.0M
2023-02-10 111.50 111.50 110.18 110.18 0.0M
2023-02-09 113.40 113.40 113.40 113.40 0.0M
2023-02-08 115.73 115.73 111.95 111.95 0.0M
2023-02-07 116.73 116.73 116.73 116.73 0.0M
2023-02-06 119.45 119.45 119.45 119.45 0.0M
2023-02-03 120.88 128.95 120.00 128.95 0.0M
2023-02-02 118.58 123.33 118.58 123.33 0.0M
2023-02-01 120.00 121.13 117.33 120.00 0.0M
2023-01-31 112.35 120.00 112.35 120.00 0.0M
2023-01-30 122.33 124.23 120.30 120.30 0.0M
2023-01-27 117.15 119.73 115.88 116.50 0.0M
2023-01-26 102.95 118.03 102.95 118.03 0.0M
2023-01-25 100.53 100.53 100.53 100.53 0.0M
2023-01-24 101.38 101.38 101.38 101.38 0.0M
2023-01-23 90.75 103.48 90.75 100.08 0.0M
2023-01-20 86.06 86.06 86.06 86.06 0.0M
2023-01-19 90.00 91.00 83.46 83.46 0.0M
2023-01-18 88.37 88.37 88.37 88.37 0.0M
2023-01-17 90.51 90.51 90.51 90.51 0.0M
2023-01-16 88.92 88.92 88.92 88.92 0.0M
2023-01-13 85.93 90.22 85.93 90.22 0.0M
2023-01-12 88.31 89.42 88.31 89.42 0.0M
2023-01-11 88.75 88.75 88.75 88.75 0.0M
2023-01-10 82.85 82.85 82.85 82.85 0.0M
2023-01-09 85.61 91.50 85.61 89.72 0.0M
2023-01-06 80.45 80.45 80.45 80.45 0.0M
2023-01-05 82.43 83.07 82.43 83.07 0.0M
2023-01-04 75.45 76.87 75.45 76.87 0.0M
2023-01-03 76.59 78.65 76.59 78.65 0.0M
2023-01-02 75.45 75.45 75.45 75.45 0.0M