Verbio Vereinigte

VBKG
🏛️ germany →
10.59
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
2022-12-30 63.15 63.15 60.85 60.85 0.0M
2022-12-29 61.05 62.40 60.85 62.40 0.0M
2022-12-28 62.80 63.00 60.65 60.65 0.0M
2022-12-27 62.05 62.95 62.05 62.60 0.0M
2022-12-23 62.20 62.40 61.20 62.00 0.0M
2022-12-22 64.05 64.05 61.65 62.00 0.0M
2022-12-21 62.40 64.00 62.40 63.95 0.0M
2022-12-20 62.85 63.50 61.80 62.30 0.0M
2022-12-19 64.00 65.50 63.80 64.05 0.0M
2022-12-16 63.40 63.75 62.85 63.75 0.0M
2022-12-15 65.00 65.60 62.95 62.95 0.0M
2022-12-14 66.60 66.60 65.40 65.40 0.0M
2022-12-13 65.50 68.65 65.50 66.45 0.0M
2022-12-12 66.00 66.40 65.10 66.25 0.0M
2022-12-09 70.05 70.05 66.60 67.10 0.0M
2022-12-08 71.75 71.75 69.85 71.00 0.0M
2022-12-07 71.45 71.65 70.05 71.65 0.0M
2022-12-06 72.10 72.65 71.35 71.35 0.0M
2022-12-05 74.45 74.45 73.20 73.20 0.0M
2022-12-02 73.95 73.95 73.20 73.40 0.0M
2022-12-01 76.40 76.40 74.00 74.00 0.0M
2022-11-30 71.90 76.30 71.90 76.30 0.0M
2022-11-29 74.00 74.05 71.75 72.85 0.0M
2022-11-28 74.50 74.50 73.00 73.00 0.0M
2022-11-25 77.50 77.50 74.65 75.40 0.0M
2022-11-24 81.35 81.35 77.60 77.60 0.0M
2022-11-23 82.60 82.60 81.30 81.35 0.0M
2022-11-22 81.70 83.25 81.70 83.00 0.0M
2022-11-21 82.55 83.10 82.15 82.70 0.0M
2022-11-18 81.60 82.40 80.85 81.10 0.0M
2022-11-17 80.50 81.15 80.35 81.00 0.0M
2022-11-16 84.50 85.20 80.15 80.15 0.0M
2022-11-15 85.60 85.60 82.35 82.55 0.0M
2022-11-14 85.70 87.00 84.25 86.30 0.0M
2022-11-11 82.30 85.25 81.70 85.25 0.0M
2022-11-10 73.15 82.30 73.15 82.30 0.0M
2022-11-09 81.60 81.60 78.75 80.30 0.0M
2022-11-08 83.00 83.00 82.35 82.50 0.0M
2022-11-07 78.85 83.40 78.85 82.15 0.0M
2022-11-04 79.90 81.35 79.40 79.40 0.0M
2022-11-03 78.80 78.80 78.35 78.75 0.0M
2022-11-02 78.25 80.15 78.25 79.35 0.0M
2022-11-01 79.55 80.30 79.00 79.65 0.0M
2022-10-31 77.50 79.95 77.50 79.55 0.0M
2022-10-28 78.90 79.65 78.50 79.50 0.0M
2022-10-27 79.05 80.90 78.20 80.90 0.0M
2022-10-26 78.45 81.05 78.45 80.25 0.0M
2022-10-25 77.05 79.45 77.05 79.45 0.0M
2022-10-24 76.30 77.50 74.75 77.50 0.0M
2022-10-21 72.60 75.95 72.60 75.05 0.0M
2022-10-20 72.30 73.05 72.00 73.05 0.0M
2022-10-19 74.30 74.35 72.75 73.40 0.0M
2022-10-18 75.00 75.25 72.10 72.25 0.0M
2022-10-17 70.85 73.00 70.10 73.00 0.0M
2022-10-14 69.65 70.25 67.85 69.30 0.0M
2022-10-13 64.85 68.50 64.10 68.50 0.0M
2022-10-12 64.85 65.65 64.00 64.70 0.0M
2022-10-11 61.15 62.60 60.85 62.60 0.0M
2022-10-10 60.40 63.35 60.20 60.90 0.0M
2022-10-07 61.15 61.15 61.00 61.00 0.0M
2022-10-06 62.45 62.45 61.60 62.35 0.0M
2022-10-05 65.05 65.05 61.60 62.20 0.0M
2022-10-04 63.75 65.50 63.75 65.50 0.0M
2022-10-03 59.65 62.00 59.65 61.75 0.0M
2022-09-30 57.70 61.00 57.70 61.00 0.0M
2022-09-29 59.90 60.80 58.20 58.40 0.0M
2022-09-28 57.80 61.20 57.80 61.20 0.0M
2022-09-27 53.90 60.00 53.90 60.00 0.0M
2022-09-26 53.20 55.20 53.20 55.20 0.0M
2022-09-23 56.40 56.40 53.45 54.75 0.0M
2022-09-22 59.55 59.55 57.10 57.10 0.0M
2022-09-21 58.45 58.50 58.45 58.50 0.0M
2022-09-20 59.20 59.20 58.05 59.05 0.0M
2022-09-19 60.15 60.25 58.85 60.25 0.0M
2022-09-16 59.55 60.20 59.55 60.20 0.0M
2022-09-15 63.90 63.90 61.10 62.10 0.0M
2022-09-14 64.00 65.25 62.90 63.05 0.0M
2022-09-13 68.05 68.05 65.85 66.05 0.0M
2022-09-12 71.15 71.15 67.90 67.90 0.0M
2022-09-09 67.70 70.00 67.70 70.00 0.0M
2022-09-08 67.80 68.40 67.80 68.40 0.0M
2022-09-07 64.40 65.30 64.40 65.30 0.0M
2022-09-06 65.65 67.95 65.65 66.05 0.0M
2022-09-05 63.15 64.40 62.90 64.10 0.0M
2022-09-02 62.85 64.60 62.85 64.60 0.0M
2022-09-01 63.10 63.85 61.00 61.00 0.0M
2022-08-31 64.00 64.00 64.00 64.00 0.0M
2022-08-30 65.20 66.00 65.20 65.30 0.0M
2022-08-29 63.00 64.70 63.00 64.25 0.0M
2022-08-26 67.65 67.65 63.60 64.00 0.0M
2022-08-25 66.85 68.00 66.85 67.60 0.0M
2022-08-24 64.55 66.90 63.95 66.90 0.0M
2022-08-23 64.50 65.55 64.50 64.65 0.0M
2022-08-22 62.75 64.30 60.20 64.30 0.0M
2022-08-19 67.35 67.35 63.45 63.45 0.0M
2022-08-18 67.10 68.60 67.10 68.60 0.0M
2022-08-17 66.90 69.00 66.70 67.95 0.0M
2022-08-16 67.90 70.00 64.15 66.65 0.0M
2022-08-15 69.50 70.00 68.00 69.00 0.0M
2022-08-12 68.25 69.95 67.80 69.00 0.0M
2022-08-11 66.95 68.25 66.90 68.00 0.0M
2022-08-10 63.50 66.85 63.45 66.50 0.0M
2022-08-09 63.60 65.25 63.35 65.25 0.0M
2022-08-08 64.75 64.95 64.05 64.60 0.0M
2022-08-05 62.95 64.00 62.95 63.00 0.0M
2022-08-04 63.45 65.00 63.30 65.00 0.0M
2022-08-03 62.40 63.40 62.00 62.00 0.0M
2022-08-02 61.30 61.80 59.50 61.80 0.0M
2022-08-01 61.50 63.25 61.00 63.00 0.0M
2022-07-29 59.75 62.00 59.70 60.95 0.0M
2022-07-28 57.70 61.05 57.20 59.70 0.0M
2022-07-27 55.80 56.65 55.20 56.65 0.0M
2022-07-26 54.05 56.20 54.05 55.40 0.0M
2022-07-25 53.40 55.70 53.00 55.70 0.0M
2022-07-22 51.85 53.75 51.85 53.70 0.0M
2022-07-21 51.95 52.50 51.40 52.20 0.0M
2022-07-20 51.40 51.40 51.40 51.40 0.0M
2022-07-19 49.30 50.50 49.30 50.50 0.0M
2022-07-18 47.60 49.44 47.60 49.44 0.0M
2022-07-15 46.46 47.80 46.46 47.80 0.0M
2022-07-14 48.80 48.80 46.48 46.94 0.0M
2022-07-13 49.84 49.84 47.36 49.02 0.0M
2022-07-12 51.25 51.25 48.98 50.65 0.0M
2022-07-11 49.82 49.82 49.82 49.82 0.0M
2022-07-08 50.20 51.65 50.20 51.65 0.0M
2022-07-07 48.02 50.00 47.22 50.00 0.0M
2022-07-06 46.56 47.20 46.38 46.40 0.0M
2022-07-05 47.00 47.70 46.42 46.70 0.0M
2022-07-04 46.56 46.56 46.46 46.46 0.0M
2022-07-01 47.38 47.38 45.48 46.40 0.0M
2022-06-30 48.90 49.70 47.60 47.60 0.0M
2022-06-29 47.58 50.15 47.58 49.64 0.0M
2022-06-28 47.74 49.48 46.38 47.26 0.0M
2022-06-27 44.10 45.16 44.10 45.08 0.0M
2022-06-24 41.26 43.06 39.00 42.22 0.0M
2022-06-23 49.50 49.50 40.00 40.74 0.0M
2022-06-22 51.00 51.00 47.52 49.74 0.0M
2022-06-21 48.50 50.95 48.48 50.75 0.0M
2022-06-20 45.76 47.64 45.76 47.64 0.0M
2022-06-17 44.88 45.28 44.88 45.28 0.0M
2022-06-16 46.16 46.16 46.16 46.16 0.0M
2022-06-15 43.96 46.52 43.96 46.52 0.0M
2022-06-14 44.90 44.90 44.34 44.48 0.0M
2022-06-13 45.62 45.76 45.08 45.08 0.0M
2022-06-10 48.02 48.96 47.68 47.68 0.0M
2022-06-09 50.85 50.85 47.98 47.98 0.0M
2022-06-08 52.20 52.20 52.05 52.05 0.0M
2022-06-07 52.05 52.05 52.00 52.00 0.0M
2022-06-06 52.20 52.20 52.20 52.20 0.0M
2022-06-03 53.45 53.45 52.35 52.55 0.0M
2022-06-02 51.25 51.95 51.25 51.95 0.0M
2022-06-01 50.15 51.20 49.24 51.20 0.0M
2022-05-31 50.50 51.05 50.50 51.05 0.0M
2022-05-30 52.15 52.45 50.80 50.80 0.0M
2022-05-27 51.25 51.25 50.30 50.30 0.0M
2022-05-26 49.30 50.55 49.30 50.55 0.0M
2022-05-25 50.85 50.85 47.90 49.14 0.0M
2022-05-24 50.20 51.00 50.20 50.80 0.0M
2022-05-23 52.95 53.25 50.25 51.85 0.0M
2022-05-20 53.00 54.25 51.65 51.65 0.0M
2022-05-19 47.66 50.95 47.22 50.45 0.0M
2022-05-18 52.30 52.40 47.56 48.84 0.0M
2022-05-17 57.45 57.85 50.90 51.90 0.0M
2022-05-16 52.50 57.00 52.50 57.00 0.0M
2022-05-13 52.40 55.00 50.30 52.55 0.0M
2022-05-12 45.10 50.00 43.50 50.00 0.0M
2022-05-11 47.80 48.42 44.32 44.32 0.0M
2022-05-10 50.85 52.30 42.12 46.62 0.0M
2022-05-09 63.75 64.25 49.38 49.38 0.0M
2022-05-06 65.60 66.05 65.50 65.50 0.0M
2022-05-05 66.15 69.50 65.75 65.95 0.0M
2022-05-04 65.05 67.35 64.70 65.70 0.0M
2022-05-03 64.35 66.90 64.35 66.65 0.0M
2022-05-02 67.55 73.05 63.80 64.25 0.0M
2022-04-29 79.90 80.95 64.50 68.40 0.0M
2022-04-28 83.50 83.50 82.40 82.40 0.0M
2022-04-27 79.55 82.80 79.55 82.80 0.0M
2022-04-26 81.70 81.70 77.35 77.35 0.0M
2022-04-25 84.45 84.75 79.55 80.70 0.0M
2022-04-22 84.85 86.65 84.85 84.95 0.0M
2022-04-21 86.45 87.45 85.75 86.20 0.0M
2022-04-20 84.95 86.50 83.40 85.45 0.0M
2022-04-19 84.00 84.35 81.35 84.15 0.0M
2022-04-14 80.95 84.40 80.70 83.00 0.0M
2022-04-13 81.00 82.30 80.05 80.05 0.0M
2022-04-12 81.95 84.25 81.40 82.35 0.0M
2022-04-11 86.35 86.85 82.95 85.20 0.0M
2022-04-08 80.80 86.35 80.10 86.30 0.0M
2022-04-07 75.25 82.60 75.25 81.90 0.0M
2022-04-06 77.15 78.20 74.00 74.35 0.0M
2022-04-05 76.90 78.70 75.45 76.00 0.0M
2022-04-04 73.05 77.00 73.05 77.00 0.0M
2022-04-01 70.70 71.80 70.70 71.80 0.0M
2022-03-31 72.75 72.75 69.80 70.20 0.0M
2022-03-30 68.55 71.55 68.55 71.00 0.0M
2022-03-29 69.80 69.80 65.70 67.85 0.0M
2022-03-28 70.45 71.30 68.00 71.20 0.0M
2022-03-25 71.05 73.10 68.65 69.50 0.0M
2022-03-24 71.55 73.20 71.25 71.75 0.0M
2022-03-23 72.35 73.25 70.55 71.10 0.0M
2022-03-22 67.85 71.70 67.70 71.00 0.0M
2022-03-21 67.10 67.55 65.00 67.00 0.0M
2022-03-18 64.90 64.90 64.50 64.50 0.0M
2022-03-17 65.05 65.05 65.05 65.05 0.0M
2022-03-16 63.50 63.50 62.90 62.90 0.0M
2022-03-15 62.50 62.50 60.30 60.75 0.0M
2022-03-14 64.80 65.20 61.85 63.20 0.0M
2022-03-11 64.35 64.35 62.45 63.20 0.0M
2022-03-10 65.95 65.95 62.00 62.05 0.0M
2022-03-09 70.65 71.05 62.50 63.85 0.0M
2022-03-08 63.95 68.35 63.95 67.95 0.0M
2022-03-07 60.05 63.20 59.10 62.15 0.0M
2022-03-04 67.30 68.40 61.15 61.15 0.0M
2022-03-03 69.15 69.80 67.30 67.30 0.0M
2022-03-02 67.05 71.95 67.05 71.00 0.0M
2022-03-01 72.00 72.65 68.25 68.55 0.0M
2022-02-28 66.30 71.00 66.15 70.90 0.0M
2022-02-25 62.85 67.00 62.85 66.10 0.0M
2022-02-24 56.65 62.55 56.65 61.75 0.0M
2022-02-23 61.70 63.50 60.20 60.20 0.0M
2022-02-22 52.25 61.00 52.25 60.50 0.0M
2022-02-21 59.75 59.75 52.75 52.75 0.0M
2022-02-18 58.15 59.50 58.15 58.30 0.0M
2022-02-17 60.40 61.55 58.40 58.50 0.0M
2022-02-16 61.15 61.15 59.75 59.75 0.0M
2022-02-15 56.75 58.85 56.75 58.85 0.0M
2022-02-14 51.20 54.85 50.50 54.55 0.0M
2022-02-11 54.35 54.35 50.90 51.10 0.0M
2022-02-10 58.70 58.70 52.15 54.90 0.0M
2022-02-09 52.75 55.30 52.75 55.30 0.0M
2022-02-08 52.80 52.80 52.00 52.45 0.0M
2022-02-07 54.55 54.55 52.75 52.90 0.0M
2022-02-04 54.55 54.55 53.90 53.90 0.0M
2022-02-03 55.50 55.50 54.45 54.45 0.0M
2022-02-02 57.85 58.10 56.30 56.30 0.0M
2022-02-01 56.95 57.85 56.95 57.85 0.0M
2022-01-31 53.55 56.60 53.55 56.60 0.0M
2022-01-28 52.05 52.40 51.30 52.40 0.0M
2022-01-27 52.40 52.40 51.00 52.40 0.0M
2022-01-26 48.94 55.00 47.70 52.40 0.0M
2022-01-25 46.78 48.40 46.78 47.64 0.0M
2022-01-24 49.38 49.86 45.22 46.28 0.0M
2022-01-21 52.00 52.00 49.58 50.15 0.0M
2022-01-20 50.40 53.10 50.40 53.00 0.0M
2022-01-19 50.05 51.25 48.50 50.60 0.0M
2022-01-18 52.50 52.50 50.60 51.00 0.0M
2022-01-17 51.50 54.15 50.70 53.95 0.0M
2022-01-14 51.55 53.20 49.62 50.00 0.0M
2022-01-13 53.95 53.95 51.80 52.20 0.0M
2022-01-12 53.25 53.85 53.10 53.85 0.0M
2022-01-11 52.35 53.60 51.45 53.60 0.0M
2022-01-10 56.00 56.00 51.25 51.25 0.0M
2022-01-07 57.00 57.00 55.95 56.45 0.0M
2022-01-06 60.90 61.00 57.75 58.50 0.0M
2022-01-05 61.90 63.05 61.90 62.80 0.0M
2022-01-04 65.30 65.35 63.95 63.95 0.0M
2022-01-03 60.45 64.75 60.45 63.60 0.0M