Vend Marketplaces

VENDA
🏛️ uk →
349.40
Last Update: 2025-09-26
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
2025-09-26 349.40 352.00 349.30 349.40 0.0M
2025-09-25 356.80 357.60 352.00 356.80 0.0M
2025-09-24 362.90 360.20 355.00 358.30 0.0M
2025-09-23 360.00 366.30 359.80 359.70 0.0M
2025-09-22 361.00 366.40 360.20 361.00 0.0M
2025-09-19 377.40 374.50 362.00 370.90 0.0M
2025-09-18 377.40 382.20 375.10 376.60 0.0M
2025-09-17 384.40 391.60 385.11 390.10 0.0M
2025-09-16 395.30 393.60 388.60 387.70 0.0M
2025-09-15 409.80 397.00 386.00 394.10 0.0M
2025-09-12 386.90 389.00 383.80 386.90 0.0M
2025-09-11 399.10 394.00 388.00 394.10 0.0M
2025-09-10 396.00 405.80 393.00 393.60 0.0M
2025-09-09 388.60 395.00 384.00 392.20 0.0M
2025-09-08 381.00 390.38 381.60 388.40 0.0M
2025-09-05 378.10 378.80 374.40 378.10 0.0M
2025-09-04 367.70 377.90 371.80 378.30 0.0M
2025-09-03 357.00 378.80 370.00 371.10 0.0M
2025-09-02 388.20 385.40 374.00 380.40 0.0M
2025-09-01 390.50 391.85 388.90 390.50 0.0M
2025-08-29 388.40 391.30 387.00 388.40 0.0M
2025-08-28 393.20 393.60 388.60 393.20 0.0M
2025-08-27 401.80 395.00 392.40 391.50 0.0M
2025-08-26 380.00 399.40 396.20 397.80 0.0M
2025-08-25 402.51 404.50 397.60 402.51 0.0M
2025-08-22 406.30 404.60 402.60 406.30 0.0M
2025-08-21 399.50 407.40 404.20 406.70 0.0M
2025-08-20 402.50 406.30 403.40 402.50 0.0M
2025-08-19 406.30 408.70 403.80 406.30 0.0M
2025-08-18 411.50 412.80 404.40 404.40 0.0M
2025-08-15 409.00 411.10 408.30 409.00 0.0M
2025-08-14 409.40 415.60 410.80 416.20 0.0M
2025-08-13 409.00 413.00 407.80 409.00 0.0M
2025-08-12 410.10 411.60 406.60 410.10 0.0M
2025-08-11 410.10 411.20 405.60 411.10 0.0M
2025-08-08 414.30 417.20 407.60 414.30 0.0M
2025-08-07 408.40 417.40 412.40 416.00 0.0M
2025-08-06 408.80 412.00 405.20 408.80 0.0M
2025-08-05 411.30 414.80 410.26 411.30 0.0M
2025-08-04 406.90 412.20 409.94 406.90 0.0M
2025-08-01 411.70 410.20 405.80 411.70 0.0M
2025-07-31 402.10 410.80 400.20 409.60 0.0M
2025-07-30 407.70 410.80 401.60 407.70 0.0M
2025-07-29 411.10 418.00 408.40 411.10 0.0M
2025-07-28 411.50 415.40 411.60 411.50 0.0M
2025-07-25 406.50 411.00 405.80 406.50 0.0M
2025-07-24 404.60 409.00 403.80 404.60 0.0M
2025-07-23 400.00 406.00 401.00 403.70 0.0M
2025-07-22 402.70 414.80 400.80 411.10 0.0M
2025-07-21 389.20 404.40 390.20 397.20 0.0M
2025-07-18 381.40 402.80 381.20 393.80 0.0M
2025-07-17 359.30 361.20 358.60 359.30 0.0M
2025-07-16 356.40 359.00 356.40 357.80 0.0M
2025-07-15 356.60 360.10 354.90 356.60 0.0M
2025-07-14 353.80 357.50 354.00 356.20 0.0M
2025-07-11 345.00 358.80 355.20 358.50 0.0M
2025-07-10 349.60 356.90 355.00 356.00 0.0M
2025-07-09 353.20 355.00 351.40 353.20 0.0M
2025-07-08 367.50 362.80 348.50 354.10 0.0M
2025-07-07 370.10 365.00 361.00 365.00 0.0M
2025-07-04 360.60 364.40 361.60 360.60 0.0M
2025-07-03 360.00 364.80 353.60 360.00 0.0M
2025-07-02 354.70 356.24 352.00 357.80 0.0M
2025-07-01 353.80 356.80 354.20 353.80 0.0M
2025-06-30 353.00 357.80 353.20 353.00 0.0M
2025-06-27 350.90 353.80 347.40 348.60 0.0M
2025-06-26 345.00 351.00 346.20 349.20 0.0M
2025-06-25 345.60 348.13 344.26 345.60 0.0M
2025-06-24 345.00 352.00 345.60 350.90 0.0M
2025-06-23 338.50 349.20 342.60 349.60 0.0M
2025-06-20 353.40 349.70 342.00 346.50 0.0M
2025-06-19 353.40 355.80 350.60 353.40 0.0M
2025-06-18 355.50 358.00 352.90 356.80 0.0M
2025-06-17 357.80 359.20 356.90 357.80 0.0M
2025-06-16 360.00 361.40 356.60 360.00 0.0M
2025-06-13 353.32 361.27 357.79 360.67 0.0M
2025-06-12 350.44 360.18 354.81 356.70 0.0M
2025-06-11 347.66 357.40 350.64 354.41 0.0M
2025-06-10 342.69 355.61 349.84 353.12 0.0M
2025-06-09 357.49 357.49 357.49 357.49 0.0M
2025-06-06 359.70 361.20 356.50 359.70 0.0M
2025-06-05 353.60 352.50 349.30 353.60 0.0M
2025-06-04 357.00 355.60 347.52 350.30 0.0M
2025-06-03 336.20 351.10 341.60 347.70 0.0M
2025-06-02 341.20 340.60 334.50 334.70 0.0M
2025-05-30 320.00 346.80 332.00 343.10 0.0M
2025-05-29 340.80 340.80 340.80 340.80 0.0M
2025-05-28 340.80 342.20 338.40 340.80 0.0M
2025-05-27 341.60 345.20 341.80 341.60 0.0M
2025-05-26 342.79 344.00 342.79 342.79 0.0M
2025-05-23 348.00 347.80 344.10 345.60 0.0M
2025-05-22 349.40 350.40 345.60 349.40 0.0M
2025-05-21 345.60 351.60 343.80 351.10 0.4M
2025-05-20 348.00 350.60 343.40 345.80 1.0M
2025-05-19 344.20 346.90 345.90 349.80 0.0M
2025-05-16 348.00 353.60 348.20 353.20 0.7M
2025-05-15 349.80 349.60 346.00 349.80 0.0M
2025-05-14 346.50 352.40 346.20 350.90 0.0M
2025-05-13 350.10 345.94 344.80 344.20 0.0M
2025-05-12 342.50 340.74 340.39 342.50 0.0M
2025-05-09 338.50 341.88 338.40 338.50 0.0M
2025-05-08 336.20 352.60 338.40 338.10 0.0M
2025-05-07 324.00 353.60 338.00 348.80 0.4M
2025-05-06 322.90 321.60 315.20 316.80 0.0M
2025-05-05 319.06 325.80 318.26 319.06 0.0M
2025-05-02 318.30 321.80 316.80 320.20 0.1M
2025-05-01 315.30 315.30 315.30 315.30 0.0M
2025-04-30 315.70 316.90 308.60 315.30 0.2M
2025-04-29 314.10 312.00 308.80 311.30 0.5M
2025-04-28 313.80 316.00 310.20 313.80 0.0M
2025-04-25 313.60 316.60 310.60 311.10 0.0M
2025-04-24 320.00 312.20 307.80 311.10 0.0M
2025-04-23 308.60 313.40 309.00 310.10 0.1M
2025-04-22 315.10 315.40 308.20 307.50 0.0M
2025-04-17 309.20 309.20 309.20 309.20 0.0M
2025-04-16 310.10 316.00 309.60 309.20 0.0M
2025-04-15 304.00 314.20 305.60 309.20 0.0M
2025-04-14 305.60 305.93 302.20 305.60 0.0M
2025-04-11 312.00 302.80 297.00 298.70 0.0M
2025-04-10 304.60 305.00 298.40 300.00 0.0M
2025-04-09 289.40 290.60 285.76 290.10 0.0M
2025-04-08 295.50 291.40 285.00 289.40 0.0M
2025-04-07 283.50 289.60 278.40 289.20 0.0M
2025-04-04 297.00 309.40 294.00 293.80 0.1M
2025-04-03 289.80 303.60 298.70 301.20 0.0M
2025-04-02 290.50 294.60 291.40 290.50 0.0M
2025-04-01 288.20 289.80 287.40 288.20 0.0M
2025-03-31 289.80 286.60 283.80 286.70 0.0M
2025-03-28 285.00 287.80 281.80 285.00 0.0M
2025-03-27 277.60 281.60 277.40 277.60 0.0M
2025-03-26 302.50 294.40 279.20 278.70 0.0M
2025-03-25 307.50 311.00 308.40 307.50 0.0M
2025-03-24 303.50 308.40 301.40 303.50 0.0M
2025-03-21 298.10 303.80 298.87 303.70 0.0M
2025-03-20 296.60 298.80 296.80 296.60 0.0M
2025-03-19 296.00 298.80 294.40 296.00 0.0M
2025-03-18 293.00 300.20 296.00 300.40 0.0M
2025-03-17 299.70 304.80 295.20 294.50 0.1M
2025-03-14 288.20 296.40 289.97 293.80 0.0M
2025-03-13 289.20 288.80 283.20 284.00 0.0M
2025-03-12 285.60 287.00 283.80 285.60 0.0M
2025-03-11 288.20 288.20 283.40 288.20 0.0M
2025-03-10 292.80 294.80 288.60 292.80 0.0M
2025-03-07 288.80 291.40 288.80 292.40 0.0M
2025-03-06 290.10 296.40 290.80 296.00 0.0M
2025-03-05 304.60 306.60 300.40 301.60 0.0M
2025-03-04 312.80 313.40 301.00 306.90 0.0M
2025-03-03 307.50 318.00 313.80 313.80 0.0M
2025-02-28 312.20 315.40 311.60 312.20 0.0M
2025-02-27 312.20 315.00 311.20 312.20 0.0M
2025-02-26 316.00 315.20 313.00 316.00 0.0M
2025-02-25 320.00 315.40 311.63 314.10 0.0M
2025-02-24 317.60 319.20 317.40 317.60 0.0M
2025-02-21 311.30 317.20 313.60 311.30 0.0M
2025-02-20 320.40 319.40 312.40 314.10 0.0M
2025-02-19 301.00 327.40 320.20 323.10 0.0M
2025-02-18 305.00 329.80 321.00 320.80 0.0M
2025-02-17 308.40 330.40 324.60 328.60 0.0M
2025-02-14 256.00 332.00 328.80 331.50 0.0M
2025-02-13 328.40 335.20 326.80 334.10 0.0M
2025-02-12 323.50 328.40 324.20 323.50 0.1M
2025-02-11 293.00 322.80 310.60 317.80 0.1M
2025-02-10 320.40 328.40 323.00 326.90 0.0M
2025-02-07 352.00 328.00 319.60 327.10 0.1M
2025-02-06 339.50 348.00 344.20 347.10 0.0M
2025-02-05 348.40 350.00 344.00 348.40 0.0M
2025-02-04 350.30 352.80 347.80 350.30 0.0M
2025-02-03 332.40 348.40 331.40 345.80 0.0M
2025-01-31 339.50 342.20 336.00 339.50 0.1M
2025-01-30 337.80 341.60 339.80 337.80 0.0M
2025-01-29 337.20 342.00 336.80 337.20 0.0M
2025-01-28 330.50 338.00 334.80 336.00 0.0M
2025-01-27 314.10 340.60 332.40 337.20 0.0M
2025-01-24 342.10 343.00 338.00 339.30 0.0M
2025-01-23 342.10 344.00 339.60 342.10 0.0M
2025-01-22 334.10 340.60 329.40 340.20 0.0M
2025-01-21 353.80 335.49 330.00 336.40 0.0M
2025-01-20 332.00 333.80 329.00 332.00 0.0M
2025-01-17 339.70 332.40 330.40 330.50 0.0M
2025-01-16 336.00 335.20 328.80 330.10 0.0M
2025-01-15 339.30 340.20 334.60 339.30 0.0M
2025-01-14 339.30 342.80 335.60 339.30 0.0M
2025-01-13 348.00 347.29 337.20 342.30 0.0M
2025-01-10 350.90 353.00 349.40 350.90 0.0M
2025-01-09 351.10 351.80 347.80 351.10 0.0M
2025-01-08 351.30 351.60 346.40 351.30 0.0M
2025-01-07 348.80 353.20 350.40 348.80 0.0M
2025-01-06 349.20 351.80 346.91 349.20 0.0M
2025-01-03 351.30 351.40 343.00 344.40 0.0M
2025-01-02 346.30 357.40 349.40 350.70 0.0M