Verbio Vereinigte

VBKG
🏛️ germany →
10.71
Last Update: 2025-09-29
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 29.32 30.03 29.32 29.89 0.0M
2023-12-28 29.98 29.98 29.34 29.34 0.0M
2023-12-27 27.93 30.30 27.93 30.30 0.0M
2023-12-22 28.18 29.13 28.18 29.09 0.0M
2023-12-21 28.17 29.50 28.17 28.70 0.0M
2023-12-20 28.18 28.37 28.14 28.14 0.0M
2023-12-19 27.50 28.10 27.15 28.05 0.0M
2023-12-18 26.71 26.98 26.52 26.52 0.0M
2023-12-15 28.03 28.09 26.80 26.80 0.0M
2023-12-14 25.80 26.78 25.80 26.24 0.0M
2023-12-13 27.99 27.99 26.12 26.30 0.0M
2023-12-12 29.10 29.10 27.50 27.50 0.0M
2023-12-11 30.27 30.28 28.96 29.98 0.0M
2023-12-08 28.59 29.84 28.59 29.84 0.0M
2023-12-07 28.56 28.56 27.63 28.11 0.0M
2023-12-06 31.10 31.10 29.45 29.45 0.0M
2023-12-05 30.37 30.66 29.72 30.66 0.0M
2023-12-04 31.60 31.64 30.06 30.06 0.0M
2023-12-01 30.92 31.21 30.92 31.21 0.0M
2023-11-30 30.75 31.81 30.57 31.22 0.0M
2023-11-29 31.60 31.60 30.70 30.70 0.0M
2023-11-28 30.13 31.40 29.54 31.40 0.0M
2023-11-27 31.90 31.90 30.24 30.24 0.0M
2023-11-24 31.03 31.03 31.01 31.01 0.0M
2023-11-23 31.51 31.51 31.33 31.33 0.0M
2023-11-22 32.09 32.09 31.51 31.51 0.0M
2023-11-21 33.00 33.04 31.52 31.52 0.0M
2023-11-20 34.12 34.12 33.63 33.68 0.0M
2023-11-17 34.01 34.79 34.01 34.32 0.0M
2023-11-16 34.71 35.00 34.71 35.00 0.0M
2023-11-15 35.98 35.98 34.56 34.93 0.0M
2023-11-14 34.61 34.61 34.61 34.61 0.0M
2023-11-13 34.02 35.05 33.32 35.05 0.0M
2023-11-10 34.50 34.50 33.17 34.50 0.0M
2023-11-09 30.82 34.00 30.82 33.18 0.0M
2023-11-08 30.28 30.65 30.28 30.38 0.0M
2023-11-07 30.81 30.81 30.00 30.61 0.0M
2023-11-06 33.00 33.16 31.67 31.67 0.0M
2023-11-03 33.12 33.42 32.50 32.66 0.0M
2023-11-02 31.43 31.43 31.43 31.43 0.0M
2023-11-01 32.74 32.74 30.42 30.55 0.0M
2023-10-31 30.86 31.68 30.80 31.07 0.0M
2023-10-30 34.47 34.47 30.97 30.97 0.0M
2023-10-27 33.20 34.43 33.20 34.43 0.0M
2023-10-26 33.96 33.96 33.04 33.04 0.0M
2023-10-25 35.21 35.21 34.38 34.52 0.0M
2023-10-24 35.85 36.01 35.85 36.01 0.0M
2023-10-23 35.29 36.17 34.57 36.17 0.0M
2023-10-20 35.31 35.31 34.89 35.31 0.0M
2023-10-19 36.37 36.37 35.48 35.48 0.0M
2023-10-18 38.00 38.00 37.02 37.02 0.0M
2023-10-17 36.04 37.60 36.04 37.60 0.0M
2023-10-16 34.60 35.93 34.60 35.93 0.0M
2023-10-13 35.33 36.16 35.33 35.61 0.0M
2023-10-12 37.09 37.09 35.70 35.70 0.0M
2023-10-11 37.36 37.36 37.36 37.36 0.0M
2023-10-10 35.47 36.09 35.47 36.09 0.0M
2023-10-09 35.94 36.02 35.20 35.42 0.0M
2023-10-06 36.33 36.56 36.33 36.56 0.0M
2023-10-05 35.30 35.30 35.30 35.30 0.0M
2023-10-04 34.05 35.12 34.05 35.12 0.0M
2023-10-03 35.09 35.93 34.60 34.60 0.0M
2023-10-02 38.50 38.50 36.93 36.93 0.0M
2023-09-29 37.26 38.93 37.26 37.68 0.0M
2023-09-28 35.60 37.59 35.60 37.59 0.0M
2023-09-27 35.95 37.31 35.95 36.30 0.0M
2023-09-26 37.00 37.00 34.01 34.75 0.0M
2023-09-25 39.87 39.87 37.80 37.80 0.0M
2023-09-22 40.29 40.70 40.29 40.70 0.0M
2023-09-21 40.01 40.53 40.01 40.53 0.0M
2023-09-20 39.90 40.58 39.90 40.49 0.0M
2023-09-19 40.20 40.76 40.20 40.41 0.0M
2023-09-18 42.70 42.70 41.13 41.89 0.0M
2023-09-15 44.59 44.59 44.59 44.59 0.0M
2023-09-14 44.13 44.13 44.13 44.13 0.0M
2023-09-13 43.70 43.70 43.70 43.70 0.0M
2023-09-12 43.93 43.93 43.93 43.93 0.0M
2023-09-11 43.55 44.81 43.55 44.81 0.0M
2023-09-08 43.49 43.49 43.49 43.49 0.0M
2023-09-07 43.31 43.31 43.31 43.31 0.0M
2023-09-06 43.05 43.51 43.05 43.51 0.0M
2023-09-05 43.40 43.40 42.22 42.22 0.0M
2023-09-04 44.33 44.33 44.33 44.33 0.0M
2023-09-01 43.25 43.68 43.25 43.68 0.0M
2023-08-31 43.31 43.59 43.28 43.59 0.0M
2023-08-30 44.27 44.27 43.15 43.15 0.0M
2023-08-29 41.79 43.79 41.79 43.25 0.0M
2023-08-28 42.00 42.00 42.00 42.00 0.0M
2023-08-25 40.16 41.53 40.16 41.42 0.0M
2023-08-24 41.60 41.63 41.60 41.63 0.0M
2023-08-23 39.70 40.47 39.70 40.47 0.0M
2023-08-22 39.44 39.44 39.04 39.16 0.0M
2023-08-21 39.92 39.92 39.01 39.86 0.0M
2023-08-18 38.62 39.66 38.62 38.66 0.0M
2023-08-17 43.65 43.65 40.98 40.98 0.0M
2023-08-16 43.59 43.59 43.59 43.59 0.0M
2023-08-15 45.11 45.11 44.62 44.62 0.0M
2023-08-14 43.06 45.07 43.06 45.07 0.0M
2023-08-11 44.11 44.44 43.47 43.47 0.0M
2023-08-10 44.16 44.72 44.16 44.72 0.0M
2023-08-09 43.29 43.66 43.25 43.25 0.0M
2023-08-08 43.48 43.48 42.20 42.20 0.0M
2023-08-07 45.00 45.00 44.05 44.05 0.0M
2023-08-04 44.14 44.14 43.60 43.97 0.0M
2023-08-03 43.04 44.01 43.04 44.01 0.0M
2023-08-02 42.45 44.61 42.45 44.61 0.0M
2023-08-01 44.45 45.36 44.45 44.92 0.0M
2023-07-31 42.74 44.26 42.74 44.26 0.0M
2023-07-28 42.18 42.35 42.02 42.35 0.0M
2023-07-27 41.13 42.18 41.13 42.18 0.0M
2023-07-26 41.52 41.90 41.52 41.90 0.0M
2023-07-25 41.88 42.35 41.50 42.35 0.0M
2023-07-24 41.00 42.00 41.00 41.83 0.0M
2023-07-21 40.80 41.70 40.80 41.70 0.0M
2023-07-20 40.68 41.20 40.68 40.80 0.0M
2023-07-19 40.83 41.54 40.39 41.49 0.0M
2023-07-18 37.68 38.61 37.68 38.61 0.0M
2023-07-17 36.90 37.54 36.68 37.22 0.0M
2023-07-14 40.56 40.56 37.30 37.30 0.0M
2023-07-13 40.99 40.99 40.43 40.43 0.0M
2023-07-12 40.29 40.76 40.29 40.76 0.0M
2023-07-11 38.70 38.70 38.70 38.70 0.0M
2023-07-10 38.80 39.40 38.49 38.98 0.0M
2023-07-07 36.79 37.76 36.79 37.76 0.0M
2023-07-06 36.80 36.80 36.80 36.80 0.0M
2023-07-05 36.50 36.58 36.45 36.58 0.0M
2023-07-04 36.62 36.70 36.62 36.66 0.0M
2023-07-03 37.24 37.24 36.78 36.82 0.0M
2023-06-30 36.38 37.07 36.38 36.88 0.0M
2023-06-29 38.62 38.62 36.62 37.06 0.0M
2023-06-28 36.90 38.21 36.90 38.21 0.0M
2023-06-27 37.26 37.26 35.80 36.98 0.0M
2023-06-26 38.55 38.55 37.53 37.53 0.0M
2023-06-23 38.16 38.55 38.10 38.55 0.0M
2023-06-22 39.91 39.91 38.50 39.53 0.0M
2023-06-21 40.54 40.83 39.93 40.18 0.0M
2023-06-20 41.52 41.52 40.00 40.00 0.0M
2023-06-19 43.26 43.26 42.05 42.37 0.0M
2023-06-16 42.64 43.31 41.96 42.50 0.0M
2023-06-15 42.41 42.50 41.41 41.77 0.0M
2023-06-14 40.24 42.19 40.24 40.54 0.0M
2023-06-13 39.60 41.74 39.60 40.81 0.0M
2023-06-12 38.71 39.12 38.53 38.88 0.0M
2023-06-09 37.68 38.50 37.33 38.50 0.0M
2023-06-08 38.08 38.08 37.70 37.70 0.0M
2023-06-07 38.45 39.85 37.51 39.58 0.0M
2023-06-06 36.85 37.70 36.51 37.70 0.0M
2023-06-05 36.58 37.39 36.58 36.86 0.0M
2023-06-02 34.04 36.20 34.04 36.00 0.0M
2023-06-01 33.89 34.17 33.89 34.17 0.0M
2023-05-31 32.98 33.28 32.98 33.28 0.0M
2023-05-30 34.07 34.13 33.69 34.05 0.0M
2023-05-29 33.64 33.64 33.37 33.37 0.0M
2023-05-26 32.18 33.40 32.18 33.40 0.0M
2023-05-25 32.79 32.79 32.63 32.63 0.0M
2023-05-24 33.13 33.42 33.13 33.42 0.0M
2023-05-23 33.26 34.09 33.26 34.09 0.0M
2023-05-22 33.49 34.09 33.49 33.75 0.0M
2023-05-19 34.58 34.58 34.17 34.27 0.0M
2023-05-18 34.34 34.34 33.70 33.97 0.0M
2023-05-17 34.07 34.07 33.32 33.32 0.0M
2023-05-16 34.09 34.10 33.50 33.65 0.0M
2023-05-15 34.50 34.64 34.05 34.05 0.0M
2023-05-12 34.01 34.39 34.01 34.39 0.0M
2023-05-11 33.07 35.00 33.00 33.60 0.0M
2023-05-10 32.66 32.66 31.75 31.75 0.0M
2023-05-09 33.81 34.19 32.84 32.84 0.0M
2023-05-08 34.90 35.20 33.59 34.16 0.0M
2023-05-05 33.53 34.94 33.53 34.94 0.0M
2023-05-04 32.93 34.20 32.93 34.20 0.0M
2023-05-03 34.25 34.25 33.22 33.56 0.0M
2023-05-02 33.80 35.07 33.23 34.86 0.0M
2023-04-28 35.37 35.37 30.18 33.42 0.0M
2023-04-27 36.79 37.07 34.20 34.25 0.0M
2023-04-26 36.87 37.00 36.87 37.00 0.0M
2023-04-25 38.13 38.13 35.91 35.91 0.0M
2023-04-24 37.03 37.96 37.03 37.70 0.0M
2023-04-21 36.98 37.45 36.98 37.08 0.0M
2023-04-20 37.75 37.75 36.82 36.98 0.0M
2023-04-19 37.49 38.48 37.49 38.48 0.0M
2023-04-18 38.08 38.32 37.58 38.12 0.0M
2023-04-17 36.92 37.27 36.92 37.27 0.0M
2023-04-14 37.61 37.61 37.37 37.51 0.0M
2023-04-13 36.88 37.68 36.87 37.06 0.0M
2023-04-12 37.49 37.70 37.10 37.64 0.0M
2023-04-11 38.49 38.74 36.72 38.74 0.0M
2023-04-06 38.05 38.54 38.01 38.18 0.0M
2023-04-05 39.89 40.68 37.99 38.50 0.0M
2023-04-04 40.80 41.45 40.53 40.53 0.0M
2023-04-03 43.49 43.49 40.65 41.34 0.0M
2023-03-31 43.00 43.28 42.64 43.00 0.0M
2023-03-30 42.64 43.64 42.64 43.26 0.0M
2023-03-29 43.12 43.12 42.70 42.70 0.0M
2023-03-28 44.26 44.36 43.32 43.44 0.0M
2023-03-27 45.02 45.92 44.16 44.90 0.0M
2023-03-24 42.12 43.70 42.12 43.70 0.0M
2023-03-23 46.42 46.42 42.36 42.40 0.0M
2023-03-22 49.40 49.86 46.32 46.32 0.0M
2023-03-21 49.10 49.94 49.10 49.42 0.0M
2023-03-20 48.68 48.68 46.70 48.10 0.0M
2023-03-17 48.80 50.75 48.28 48.84 0.0M
2023-03-16 48.20 49.22 47.40 49.22 0.0M
2023-03-15 51.00 51.00 47.88 47.88 0.0M
2023-03-14 46.94 50.10 46.94 49.42 0.0M
2023-03-13 48.26 48.64 45.20 46.96 0.0M
2023-03-10 48.06 48.30 47.98 48.06 0.0M
2023-03-09 49.58 49.58 48.10 49.32 0.0M
2023-03-08 47.62 49.16 47.62 49.16 0.0M
2023-03-07 46.90 48.84 46.90 48.14 0.0M
2023-03-06 47.40 47.50 47.00 47.24 0.0M
2023-03-03 47.58 47.70 47.50 47.50 0.0M
2023-03-02 47.40 47.40 46.40 46.40 0.0M
2023-03-01 48.30 48.44 47.92 48.06 0.0M
2023-02-28 47.54 47.80 47.08 47.80 0.0M
2023-02-27 47.48 48.38 47.06 47.58 0.0M
2023-02-24 49.46 49.56 47.98 47.98 0.0M
2023-02-23 49.56 50.35 49.34 49.96 0.0M
2023-02-22 49.24 49.40 49.24 49.40 0.0M
2023-02-21 50.35 50.35 49.38 49.38 0.0M
2023-02-20 50.05 50.10 49.70 49.82 0.0M
2023-02-17 50.70 50.70 50.10 50.10 0.0M
2023-02-16 49.86 51.00 49.86 51.00 0.0M
2023-02-15 48.78 50.00 47.56 49.76 0.0M
2023-02-14 49.06 49.06 48.06 48.80 0.0M
2023-02-13 48.80 49.28 47.32 49.10 0.0M
2023-02-10 53.50 53.50 47.60 50.05 0.0M
2023-02-09 55.50 55.90 53.50 53.50 0.0M
2023-02-08 53.65 53.85 52.50 52.95 0.0M
2023-02-07 54.00 54.00 52.85 53.10 0.0M
2023-02-06 55.80 56.60 53.40 53.40 0.0M
2023-02-03 56.30 56.30 55.15 55.15 0.0M
2023-02-02 57.50 57.85 55.55 56.30 0.0M
2023-02-01 58.15 58.15 57.00 57.00 0.0M
2023-01-31 56.50 57.00 56.35 57.00 0.0M
2023-01-30 58.30 58.30 57.25 57.50 0.0M
2023-01-27 57.15 57.70 57.15 57.40 0.0M
2023-01-26 57.50 58.25 57.35 58.25 0.0M
2023-01-25 56.30 57.20 55.50 56.35 0.0M
2023-01-24 57.10 57.20 56.55 57.20 0.0M
2023-01-23 56.25 56.90 56.25 56.90 0.0M
2023-01-20 56.00 56.60 56.00 56.60 0.0M
2023-01-19 56.95 57.10 56.05 56.05 0.0M
2023-01-18 60.55 60.55 57.95 57.95 0.0M
2023-01-17 59.35 60.80 58.80 60.80 0.0M
2023-01-16 58.00 58.40 58.00 58.05 0.0M
2023-01-13 57.95 59.40 57.50 57.50 0.0M
2023-01-12 57.00 59.00 56.75 58.85 0.0M
2023-01-11 59.55 59.75 58.60 59.75 0.0M
2023-01-10 61.60 61.60 60.00 60.40 0.0M
2023-01-09 60.85 62.50 58.20 61.75 0.0M
2023-01-06 59.85 60.30 59.50 60.30 0.0M
2023-01-05 59.55 60.40 59.55 60.15 0.0M
2023-01-04 60.05 60.25 58.40 59.30 0.0M
2023-01-03 62.15 62.15 60.95 61.25 0.0M
2023-01-02 59.80 62.85 59.80 62.30 0.0M