QVC Inc

QVCGA
🏛️ germany →
4.30
Last Update: 2025-05-22
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
2024-12-30 15.86 15.93 15.85 15.91 0.0M
2024-12-27 16.99 18.61 15.76 15.76 0.0M
2024-12-23 15.83 16.01 15.47 15.47 0.0M
2024-12-20 16.01 16.28 15.95 16.28 0.0M
2024-12-19 16.03 16.03 15.72 15.99 0.0M
2024-12-18 16.34 16.81 16.17 16.81 0.0M
2024-12-17 16.42 16.42 16.34 16.38 0.0M
2024-12-16 17.28 17.28 16.48 16.48 0.0M
2024-12-13 16.89 16.92 16.46 16.46 0.0M
2024-12-12 16.76 16.97 16.73 16.97 0.0M
2024-12-11 17.25 17.26 16.60 17.03 0.0M
2024-12-10 16.96 17.86 16.96 17.17 0.0M
2024-12-09 17.54 18.60 17.40 17.40 0.0M
2024-12-06 17.78 17.78 17.38 17.38 0.0M
2024-12-05 18.26 18.47 18.10 18.10 0.0M
2024-12-04 19.71 19.74 19.03 19.03 0.0M
2024-12-03 20.63 20.63 19.64 19.64 0.0M
2024-12-02 21.83 21.87 20.39 20.39 0.0M
2024-11-29 19.43 21.68 19.43 21.68 0.0M
2024-11-28 19.46 19.47 19.41 19.45 0.0M
2024-11-27 19.85 19.85 19.34 19.34 0.0M
2024-11-26 20.34 20.34 19.32 20.06 0.0M
2024-11-25 18.83 20.17 18.46 20.17 0.0M
2024-11-22 17.25 19.16 17.25 19.06 0.0M
2024-11-21 16.80 17.34 16.70 17.34 0.0M
2024-11-20 17.08 17.26 16.75 16.75 0.0M
2024-11-19 19.08 19.48 18.21 18.21 0.0M
2024-11-18 19.92 19.92 19.35 19.35 0.0M
2024-11-15 20.95 21.88 20.07 20.21 0.0M
2024-11-14 20.04 21.06 20.04 21.06 0.0M
2024-11-13 21.17 21.27 20.54 20.62 0.0M
2024-11-12 20.96 21.05 20.61 21.05 0.0M
2024-11-11 20.63 21.92 20.63 21.27 0.0M
2024-11-08 21.86 21.86 19.78 19.78 0.0M
2024-11-07 25.59 26.24 22.03 22.03 0.0M
2024-11-06 25.13 25.49 24.96 25.49 0.0M
2024-11-05 25.03 25.03 24.34 24.34 0.0M
2024-11-04 25.03 25.07 24.99 24.99 0.0M
2024-11-01 24.17 25.21 24.17 25.21 0.0M
2024-10-31 24.28 24.28 24.09 24.15 0.0M
2024-10-30 24.31 24.47 24.23 24.31 0.0M
2024-10-29 24.36 24.84 24.14 24.54 0.0M
2024-10-28 24.88 25.13 24.08 24.67 0.0M
2024-10-25 25.76 25.78 24.61 24.61 0.0M
2024-10-24 25.69 25.89 25.39 25.89 0.0M
2024-10-23 25.78 26.24 25.77 25.86 0.0M
2024-10-22 25.44 26.16 25.33 26.16 0.0M
2024-10-21 25.42 26.32 25.42 25.90 0.0M
2024-10-18 25.95 26.00 25.62 25.62 0.0M
2024-10-17 27.36 27.37 26.29 26.29 0.0M
2024-10-16 27.43 27.77 27.17 27.46 0.0M
2024-10-15 27.34 27.79 27.17 27.28 0.0M
2024-10-14 26.34 27.92 26.34 27.74 0.0M
2024-10-11 26.49 26.49 26.19 26.30 0.0M
2024-10-10 26.00 26.27 24.21 24.21 0.0M
2024-10-09 27.70 28.04 26.86 26.86 0.0M
2024-10-08 28.15 28.15 27.99 28.10 0.0M
2024-10-07 30.46 31.21 28.60 28.60 0.0M
2024-10-04 26.28 29.99 26.28 29.99 0.0M
2024-10-03 26.28 26.78 26.18 26.77 0.0M
2024-10-02 26.54 26.71 26.47 26.71 0.0M
2024-10-01 26.87 27.36 26.34 26.68 0.0M
2024-09-30 26.55 27.01 25.84 26.42 0.0M
2024-09-27 27.00 27.28 27.00 27.28 0.0M
2024-09-26 26.33 27.30 26.33 26.93 0.0M
2024-09-25 26.33 26.75 26.12 26.75 0.0M
2024-09-24 24.48 26.22 24.37 26.22 0.0M
2024-09-23 25.42 25.54 24.91 24.91 0.0M
2024-09-20 27.08 27.08 26.31 26.80 0.0M
2024-09-19 24.90 27.39 24.89 27.39 0.0M
2024-09-18 22.80 25.66 22.73 25.66 0.0M
2024-09-17 23.25 23.28 22.49 22.49 0.0M
2024-09-16 23.07 23.63 23.02 23.61 0.0M
2024-09-13 22.53 23.00 22.53 23.00 0.0M
2024-09-12 22.30 23.29 22.27 23.29 0.0M
2024-09-11 22.32 22.68 21.91 22.68 0.0M
2024-09-10 22.48 22.48 21.93 22.24 0.0M
2024-09-09 22.15 22.98 22.15 22.98 0.0M
2024-09-06 23.12 23.23 22.42 22.42 0.0M
2024-09-05 23.84 23.85 23.11 23.28 0.0M
2024-09-04 24.74 26.01 23.95 23.95 0.0M
2024-09-03 26.54 26.56 24.95 24.95 0.0M
2024-09-02 26.61 26.61 26.49 26.56 0.0M
2024-08-30 26.59 26.66 26.41 26.49 0.0M
2024-08-29 26.03 27.04 26.01 27.04 0.0M
2024-08-28 26.88 26.89 26.49 26.49 0.0M
2024-08-27 28.20 28.20 27.41 27.50 0.0M
2024-08-26 28.92 28.95 27.57 27.57 0.0M
2024-08-23 26.03 29.22 26.03 29.22 0.0M
2024-08-22 26.90 26.94 26.52 26.52 0.0M
2024-08-21 27.10 27.14 26.95 27.10 0.0M
2024-08-20 26.97 27.18 26.83 27.18 0.0M
2024-08-19 26.42 27.56 26.42 27.56 0.0M
2024-08-16 26.21 26.53 26.20 26.53 0.0M
2024-08-15 26.09 26.59 26.07 26.59 0.0M
2024-08-14 27.89 27.90 26.06 26.19 0.0M
2024-08-13 27.54 28.09 27.50 28.09 0.0M
2024-08-12 28.84 28.84 27.82 27.82 0.0M
2024-08-09 29.34 29.92 29.24 29.92 0.0M
2024-08-08 27.90 31.35 27.64 29.53 0.0M
2024-08-07 29.72 30.23 29.15 29.23 0.0M
2024-08-06 29.57 29.90 29.18 29.90 0.0M
2024-08-05 29.65 29.83 28.82 29.83 0.0M
2024-08-02 32.37 32.37 29.52 30.00 0.0M
2024-08-01 32.54 32.54 31.71 31.71 0.0M
2024-07-31 33.03 33.15 32.77 32.77 0.0M
2024-07-30 32.34 33.17 32.29 33.17 0.0M
2024-07-29 32.49 33.04 32.49 32.54 0.0M
2024-07-26 32.43 32.73 31.95 31.95 0.0M
2024-07-25 32.87 33.01 32.77 33.01 0.0M
2024-07-24 33.46 33.59 33.29 33.33 0.0M
2024-07-23 32.91 33.61 32.89 33.61 0.0M
2024-07-22 34.26 34.27 33.33 33.35 0.0M
2024-07-19 33.64 33.87 33.60 33.87 0.0M
2024-07-18 34.49 34.56 34.13 34.13 0.0M
2024-07-17 35.61 35.61 34.98 34.98 0.0M
2024-07-16 34.70 35.87 34.62 35.87 0.0M
2024-07-15 35.03 35.03 34.90 34.97 0.0M
2024-07-12 33.76 35.87 33.71 35.04 0.0M
2024-07-11 31.54 33.60 31.47 33.60 0.0M
2024-07-10 31.51 32.31 31.48 32.31 0.0M
2024-07-09 30.68 31.43 30.68 31.43 0.0M
2024-07-08 29.71 30.98 29.71 30.98 0.0M
2024-07-05 29.44 29.44 29.21 29.36 0.0M
2024-07-04 29.50 29.52 29.43 29.45 0.0M
2024-07-03 31.19 31.26 29.47 29.47 0.0M
2024-07-02 28.44 30.17 28.43 30.17 0.0M
2024-07-01 28.76 28.79 28.04 28.04 0.0M
2024-06-28 30.26 30.26 28.93 28.93 0.0M
2024-06-27 28.36 29.95 28.32 29.95 0.0M
2024-06-26 29.19 29.33 29.19 29.29 0.0M
2024-06-25 28.13 28.73 28.13 28.73 0.0M
2024-06-24 29.73 30.65 29.73 29.98 0.0M
2024-06-21 30.40 31.18 30.40 30.67 0.0M
2024-06-20 30.12 30.79 30.12 30.79 0.0M
2024-06-19 30.08 30.09 29.94 30.02 0.0M
2024-06-18 31.55 31.60 30.64 30.64 0.0M
2024-06-17 30.44 31.12 30.39 31.12 0.0M
2024-06-14 31.21 31.36 30.91 30.91 0.0M
2024-06-13 32.23 32.23 31.53 31.55 0.0M
2024-06-12 31.33 33.45 31.32 33.40 0.0M
2024-06-11 33.03 33.03 31.32 31.69 0.0M
2024-06-10 33.27 33.53 33.12 33.53 0.0M
2024-06-07 33.42 33.42 33.11 33.11 0.0M
2024-06-06 32.06 33.96 32.06 33.96 0.0M
2024-06-05 32.87 32.96 32.59 32.59 0.0M
2024-06-04 32.92 33.39 32.77 32.77 0.0M
2024-06-03 32.54 32.97 32.54 32.97 0.0M
2024-05-31 32.17 34.80 32.11 34.80 0.0M
2024-05-30 33.17 33.82 33.09 33.82 0.0M
2024-05-29 32.48 33.88 32.44 33.88 0.0M
2024-05-28 33.54 33.79 32.25 33.79 0.0M
2024-05-27 32.88 33.54 32.73 33.54 0.0M
2024-05-24 29.46 34.78 29.43 32.82 0.0M
2024-05-23 30.48 31.35 29.77 29.77 0.0M
2024-05-22 31.65 32.45 31.61 32.07 0.0M
2024-05-21 33.59 33.59 31.97 31.97 0.0M
2024-05-20 33.46 34.07 33.46 33.98 0.0M
2024-05-17 34.77 35.61 34.42 34.93 0.0M
2024-05-16 33.71 34.55 33.68 34.55 0.0M
2024-05-15 35.81 36.23 34.41 34.41 0.0M
2024-05-14 37.74 38.32 36.55 36.55 0.0M
2024-05-13 31.88 37.61 31.36 37.61 0.0M
2024-05-10 35.25 35.78 33.08 33.08 0.0M
2024-05-09 41.40 41.40 37.32 37.32 0.0M
2024-05-08 41.36 41.55 38.56 41.55 0.0M
2024-05-07 43.54 45.79 43.54 44.50 0.0M
2024-05-06 42.40 43.08 42.39 43.08 0.0M
2024-05-03 43.19 43.61 42.97 42.97 0.0M
2024-05-02 38.34 41.46 38.31 41.46 0.0M
2024-04-30 40.58 41.51 40.34 40.38 0.0M
2024-04-29 41.32 43.22 41.29 41.33 0.0M
2024-04-26 46.55 46.55 43.28 43.28 0.0M
2024-04-25 45.66 46.09 45.44 46.09 0.0M
2024-04-24 46.33 46.59 46.26 46.26 0.0M
2024-04-23 45.03 47.14 43.52 47.14 0.0M
2024-04-22 45.97 46.22 45.60 45.60 0.0M
2024-04-19 47.14 47.63 47.14 47.37 0.0M
2024-04-18 45.59 47.86 45.10 47.86 0.0M
2024-04-17 46.68 46.68 45.14 45.14 0.0M
2024-04-16 47.06 48.06 46.42 48.06 0.0M
2024-04-15 46.49 46.66 45.83 46.54 0.0M
2024-04-12 45.82 46.32 44.20 46.32 0.0M
2024-04-11 46.10 46.82 44.98 46.60 0.0M
2024-04-10 46.53 46.71 45.24 46.04 0.0M
2024-04-09 47.42 47.67 46.95 46.95 0.0M
2024-04-08 46.13 47.39 46.13 47.39 0.0M
2024-04-05 48.28 48.98 46.99 47.48 0.0M
2024-04-04 49.74 49.95 48.97 49.66 0.0M
2024-04-03 51.41 51.41 50.23 50.23 0.0M
2024-04-02 54.35 54.35 52.21 52.37 0.0M
2024-03-28 53.71 55.93 53.71 55.93 0.0M
2024-03-27 51.01 54.87 50.68 54.87 0.0M
2024-03-26 53.53 53.53 51.44 51.61 0.0M
2024-03-25 52.39 52.39 51.59 51.59 0.0M
2024-03-22 55.01 55.04 53.57 53.57 0.0M
2024-03-21 53.62 55.58 53.60 55.58 0.0M
2024-03-20 50.33 52.29 50.33 52.29 0.0M
2024-03-19 50.78 52.28 50.78 51.92 0.0M
2024-03-18 54.51 54.51 49.86 51.88 0.0M
2024-03-15 54.03 56.23 54.01 54.56 0.0M
2024-03-14 56.75 57.15 54.87 55.02 0.0M
2024-03-13 58.14 58.16 56.13 56.48 0.0M
2024-03-12 59.45 59.49 57.10 57.10 0.0M
2024-03-11 61.13 61.13 60.71 60.71 0.0M
2024-03-08 56.42 61.75 56.42 61.09 0.0M
2024-03-07 54.42 57.46 54.25 57.00 0.0M
2024-03-06 55.52 56.66 55.36 55.36 0.0M
2024-03-05 58.93 59.85 56.09 56.09 0.0M
2024-03-04 63.60 63.62 60.15 60.15 0.0M
2024-03-01 63.09 67.63 62.84 67.12 0.0M
2024-02-29 66.49 70.55 65.95 65.95 0.0M
2024-02-28 64.58 78.07 64.48 78.07 0.0M
2024-02-27 60.19 63.37 60.13 63.37 0.0M
2024-02-26 60.62 62.38 59.80 59.80 0.0M
2024-02-23 61.14 62.34 60.68 61.25 0.0M
2024-02-22 57.13 60.36 57.13 60.36 0.0M
2024-02-21 54.37 57.50 54.30 55.38 0.0M
2024-02-20 47.20 54.46 46.51 54.46 0.0M
2024-02-19 47.30 47.32 47.21 47.25 0.0M
2024-02-16 46.93 50.50 46.90 50.50 0.0M
2024-02-15 43.96 48.09 43.96 46.42 0.0M
2024-02-14 39.66 40.01 39.66 40.01 0.0M
2024-02-13 40.75 41.58 39.40 39.67 0.0M
2024-02-12 38.20 40.20 38.18 40.20 0.0M
2024-02-09 37.41 38.19 37.23 38.19 0.0M
2024-02-08 38.34 38.62 38.31 38.62 0.0M
2024-02-07 38.50 38.50 38.01 38.34 0.0M
2024-02-06 36.48 38.82 36.46 38.82 0.0M
2024-02-05 38.61 38.65 37.81 37.98 0.0M
2024-02-02 39.38 39.38 38.93 39.30 0.0M
2024-02-01 35.99 38.74 35.94 38.66 0.0M
2024-01-31 37.86 38.81 37.86 38.80 0.0M
2024-01-30 39.84 39.84 38.82 38.82 0.0M
2024-01-29 39.02 40.38 38.99 40.38 0.0M
2024-01-26 38.33 39.18 38.25 39.18 0.0M
2024-01-25 37.88 38.23 37.45 37.45 0.0M
2024-01-24 38.87 38.88 38.15 38.15 0.0M
2024-01-23 36.64 39.59 36.64 39.59 0.0M
2024-01-22 37.77 39.23 37.77 38.64 0.0M
2024-01-19 36.59 38.16 36.59 37.34 0.0M
2024-01-18 37.98 38.06 36.91 36.91 0.0M
2024-01-17 37.73 37.79 37.54 37.54 0.0M
2024-01-16 38.15 39.93 38.08 38.42 0.0M
2024-01-15 38.48 38.51 38.00 38.11 0.0M
2024-01-12 40.78 40.90 40.43 40.43 0.0M
2024-01-11 40.65 40.67 40.33 40.33 0.0M
2024-01-10 41.03 41.21 39.45 40.88 0.0M
2024-01-09 40.55 41.89 40.50 41.88 0.0M
2024-01-08 37.58 41.08 37.52 41.08 0.0M
2024-01-05 36.46 38.82 36.38 38.82 0.0M
2024-01-04 37.26 37.49 36.01 37.49 0.0M
2024-01-03 38.83 38.85 38.04 38.07 0.0M
2024-01-02 38.94 41.33 38.93 41.33 0.0M