Visa A

V
🏛️ germany →
291.55
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
2022-12-30 194.70 195.48 192.88 193.78 0.0M
2022-12-29 193.02 194.96 192.80 194.96 0.0M
2022-12-28 193.72 195.50 193.24 194.18 0.0M
2022-12-27 194.02 194.88 192.60 193.44 0.0M
2022-12-23 193.60 194.58 192.66 192.66 0.0M
2022-12-22 195.78 195.78 192.84 192.84 0.0M
2022-12-21 192.48 195.06 192.48 195.04 0.0M
2022-12-20 192.00 193.30 191.90 192.34 0.0M
2022-12-19 194.98 195.98 193.42 193.42 0.0M
2022-12-16 193.46 195.70 192.90 195.12 0.0M
2022-12-15 200.45 200.55 194.04 195.28 0.0M
2022-12-14 201.15 202.15 199.56 202.05 0.0M
2022-12-13 203.20 206.80 202.40 202.75 0.0M
2022-12-12 197.68 202.05 197.50 202.05 0.0M
2022-12-09 198.98 199.16 197.28 199.16 0.0M
2022-12-08 197.26 199.32 197.26 198.08 0.0M
2022-12-07 200.10 200.10 195.96 195.96 0.0M
2022-12-06 204.50 204.60 198.86 198.94 0.0M
2022-12-05 206.95 206.95 204.10 204.80 0.0M
2022-12-02 205.20 206.85 203.35 205.15 0.0M
2022-12-01 207.40 207.70 205.35 206.75 0.0M
2022-11-30 201.65 203.60 200.65 203.40 0.0M
2022-11-29 204.05 204.15 200.95 200.95 0.0M
2022-11-28 205.20 205.35 202.15 204.80 0.0M
2022-11-25 205.30 205.70 203.00 205.20 0.0M
2022-11-24 204.45 207.95 203.00 205.65 0.0M
2022-11-23 204.70 205.05 202.75 204.80 0.0M
2022-11-22 202.60 202.60 199.84 202.40 0.0M
2022-11-21 205.15 205.20 202.15 203.40 0.0M
2022-11-18 202.75 206.75 202.65 203.30 0.0M
2022-11-17 202.50 203.40 201.00 202.35 0.0M
2022-11-16 201.80 202.55 199.30 201.95 0.0M
2022-11-15 200.95 205.45 199.32 204.05 0.0M
2022-11-14 198.80 200.40 197.50 199.94 0.0M
2022-11-11 201.60 202.15 197.22 197.70 0.0M
2022-11-10 195.00 201.50 193.52 201.50 0.0M
2022-11-09 201.25 201.25 195.10 195.30 0.0M
2022-11-08 201.00 202.50 200.05 202.50 0.0M
2022-11-07 198.02 199.94 198.00 199.86 0.0M
2022-11-04 201.00 201.90 198.54 199.44 0.0M
2022-11-03 204.45 205.60 199.86 200.75 0.0M
2022-11-02 208.80 209.65 206.45 206.50 0.0M
2022-11-01 210.60 210.70 208.45 208.75 0.0M
2022-10-31 210.80 211.40 209.00 209.65 0.0M
2022-10-28 204.20 210.20 203.40 210.20 0.0M
2022-10-27 203.30 205.85 199.76 204.45 0.0M
2022-10-26 198.64 204.80 195.70 204.75 0.0M
2022-10-25 193.28 194.64 191.72 194.16 0.0M
2022-10-24 193.80 195.74 191.70 192.28 0.0M
2022-10-21 192.44 192.78 189.86 191.06 0.0M
2022-10-20 189.52 193.88 189.52 192.86 0.0M
2022-10-19 191.28 192.78 189.12 191.28 0.0M
2022-10-18 191.00 192.68 189.44 189.68 0.0M
2022-10-17 189.28 192.10 188.62 190.90 0.0M
2022-10-14 189.80 191.60 188.22 189.50 0.0M
2022-10-13 184.18 185.92 180.30 185.92 0.0M
2022-10-12 185.10 186.80 184.68 184.86 0.0M
2022-10-11 187.86 187.86 184.80 185.32 0.0M
2022-10-10 188.78 190.18 188.00 188.50 0.0M
2022-10-07 189.40 190.62 187.24 188.10 0.0M
2022-10-06 189.82 191.08 188.02 190.42 0.0M
2022-10-05 185.68 189.40 184.40 188.68 0.0M
2022-10-04 185.40 187.26 185.32 186.00 0.0M
2022-10-03 181.88 184.96 180.32 184.18 0.0M
2022-09-30 185.00 186.44 182.60 186.44 0.0M
2022-09-29 184.50 185.94 182.30 184.68 0.0M
2022-09-28 186.20 186.40 182.80 184.10 0.0M
2022-09-27 189.28 190.74 187.36 187.36 0.0M
2022-09-26 188.46 190.40 188.46 189.04 0.0M
2022-09-23 189.28 190.14 186.56 188.86 0.0M
2022-09-22 189.02 190.52 188.00 188.48 0.0M
2022-09-21 193.28 194.56 192.14 193.54 0.0M
2022-09-20 192.60 194.38 191.16 192.92 0.0M
2022-09-19 192.52 193.40 191.14 191.32 0.0M
2022-09-16 194.30 195.00 189.86 191.92 0.0M
2022-09-15 200.30 200.85 196.72 197.06 0.0M
2022-09-14 201.85 201.85 198.54 199.54 0.0M
2022-09-13 204.20 205.00 201.00 201.85 0.0M
2022-09-12 202.85 204.30 201.00 203.10 0.0M
2022-09-09 198.40 204.15 198.40 204.05 0.0M
2022-09-08 200.60 201.75 198.14 201.40 0.0M
2022-09-07 200.55 201.50 198.74 199.88 0.0M
2022-09-06 197.74 201.60 197.74 201.55 0.0M
2022-09-05 201.80 201.80 197.70 197.70 0.0M
2022-09-02 202.85 202.85 199.92 200.80 0.0M
2022-09-01 197.60 200.00 195.92 198.64 0.0M
2022-08-31 203.00 203.00 199.38 199.90 0.0M
2022-08-30 201.75 203.95 201.30 201.45 0.0M
2022-08-29 203.55 203.55 200.65 202.40 0.0M
2022-08-26 211.00 211.00 204.90 205.10 0.0M
2022-08-25 207.55 209.20 207.45 208.65 0.0M
2022-08-24 208.10 208.90 207.35 208.00 0.0M
2022-08-23 209.10 210.80 207.60 207.90 0.0M
2022-08-22 211.55 211.95 209.60 211.40 0.0M
2022-08-19 211.50 214.00 211.30 212.05 0.0M
2022-08-18 210.55 212.55 209.95 212.55 0.0M
2022-08-17 213.00 213.70 210.05 210.05 0.0M
2022-08-16 211.20 213.40 209.50 211.35 0.0M
2022-08-15 206.35 210.80 206.00 210.05 0.0M
2022-08-12 204.50 206.60 204.50 206.05 0.0M
2022-08-11 206.50 207.25 203.85 204.75 0.0M
2022-08-10 206.40 208.00 204.10 206.95 0.0M
2022-08-09 210.50 210.50 206.95 207.55 0.0M
2022-08-08 212.00 212.50 208.55 208.90 0.0M
2022-08-05 209.00 210.80 207.45 209.45 0.0M
2022-08-04 205.10 210.05 204.50 209.20 0.0M
2022-08-03 203.00 207.35 201.80 206.20 0.0M
2022-08-02 204.80 205.50 200.15 201.95 0.0M
2022-08-01 207.15 207.25 203.25 207.15 0.0M
2022-07-29 206.80 210.40 206.10 206.10 0.0M
2022-07-28 206.60 207.50 204.90 206.95 0.0M
2022-07-27 209.65 213.70 206.95 212.35 0.0M
2022-07-26 209.00 211.80 208.85 209.60 0.0M
2022-07-25 210.40 210.75 206.70 209.85 0.0M
2022-07-22 211.05 214.70 209.60 209.60 0.0M
2022-07-21 209.40 212.15 206.90 211.40 0.0M
2022-07-20 208.35 209.30 206.35 209.00 0.0M
2022-07-19 203.75 206.00 202.60 205.90 0.0M
2022-07-18 208.55 209.95 206.15 206.75 0.0M
2022-07-15 205.00 210.10 204.35 207.50 0.0M
2022-07-14 202.95 203.15 199.12 201.90 0.0M
2022-07-13 204.85 204.90 199.58 202.45 0.0M
2022-07-12 203.95 207.00 200.40 204.70 0.0M
2022-07-11 200.00 203.95 198.98 203.80 0.0M
2022-07-08 197.86 200.25 197.66 200.20 0.0M
2022-07-07 197.02 198.86 196.10 198.36 0.0M
2022-07-06 194.12 197.00 194.12 195.94 0.0M
2022-07-05 191.00 193.04 189.58 191.66 0.0M
2022-07-04 190.12 191.68 189.04 191.68 0.0M
2022-07-01 187.50 190.22 186.54 188.50 0.0M
2022-06-30 189.18 189.50 185.14 188.16 0.0M
2022-06-29 188.90 191.04 187.50 191.04 0.0M
2022-06-28 194.08 196.12 189.96 189.96 0.0M
2022-06-27 192.94 195.40 191.82 192.74 0.0M
2022-06-24 186.38 193.20 186.38 192.32 0.0M
2022-06-23 183.94 187.48 182.62 185.44 0.0M
2022-06-22 184.30 185.38 179.00 185.38 0.0M
2022-06-21 181.32 186.00 181.32 184.02 0.0M
2022-06-20 182.06 184.38 180.24 181.30 0.0M
2022-06-17 180.90 182.84 177.82 179.28 0.0M
2022-06-16 186.02 187.72 180.44 181.26 0.0M
2022-06-15 186.88 188.50 184.12 186.76 0.0M
2022-06-14 186.86 187.26 183.88 185.04 0.0M
2022-06-13 188.40 188.40 183.96 186.76 0.0M
2022-06-10 195.94 195.94 189.68 190.50 0.0M
2022-06-09 198.06 200.55 197.62 198.90 0.0M
2022-06-08 200.50 200.60 198.52 200.00 0.0M
2022-06-07 198.48 199.70 197.52 198.86 0.0M
2022-06-06 198.72 203.00 198.52 200.95 0.0M
2022-06-03 200.15 201.35 197.22 198.28 0.0M
2022-06-02 197.90 200.30 196.64 197.76 0.0M
2022-06-01 198.54 199.82 196.86 197.60 0.0M
2022-05-31 197.52 199.80 195.66 197.60 0.0M
2022-05-30 199.18 200.50 194.38 196.60 0.0M
2022-05-27 193.30 197.62 193.30 197.06 0.0M
2022-05-26 189.38 193.28 188.98 192.46 0.0M
2022-05-25 190.00 193.08 188.16 189.90 0.0M
2022-05-24 191.70 192.68 186.56 187.06 0.0M
2022-05-23 189.10 197.66 187.74 194.16 0.0M
2022-05-20 186.80 191.12 186.58 187.46 0.0M
2022-05-19 190.00 191.48 183.28 185.98 0.0M
2022-05-18 195.78 195.78 192.50 194.22 0.0M
2022-05-17 190.60 194.10 190.04 191.00 0.0M
2022-05-16 191.50 191.50 188.56 190.08 0.0M
2022-05-13 187.50 192.86 187.46 191.34 0.0M
2022-05-12 186.50 188.32 184.96 185.64 0.0M
2022-05-11 183.82 189.36 181.62 186.60 0.0M
2022-05-10 183.50 186.86 182.08 182.88 0.0M
2022-05-09 190.72 192.54 184.00 184.46 0.0M
2022-05-06 197.86 197.86 189.24 193.24 0.0M
2022-05-05 201.70 202.55 197.32 198.24 0.0M
2022-05-04 198.20 199.14 194.70 194.94 0.0M
2022-05-03 202.65 202.65 196.20 199.32 0.0M
2022-05-02 203.85 203.85 197.42 198.10 0.0M
2022-04-29 208.65 210.25 204.55 205.50 0.0M
2022-04-28 204.80 213.45 204.80 209.25 0.0M
2022-04-27 196.62 210.00 196.48 206.85 0.0M
2022-04-26 196.60 198.00 190.12 190.14 0.0M
2022-04-25 193.14 194.34 191.10 193.72 0.0M
2022-04-22 199.90 201.30 196.28 196.88 0.0M
2022-04-21 200.50 205.50 200.50 202.60 0.0M
2022-04-20 198.80 203.30 197.84 202.85 0.0M
2022-04-19 198.08 198.92 195.70 198.66 0.0M
2022-04-14 196.00 199.66 195.14 199.66 0.0M
2022-04-13 195.60 196.76 191.96 195.50 0.0M
2022-04-12 196.70 199.30 195.80 197.84 0.0M
2022-04-11 199.00 199.00 196.00 197.50 0.0M
2022-04-08 199.36 201.10 197.34 201.10 0.0M
2022-04-07 200.90 201.85 197.30 197.56 0.0M
2022-04-06 207.50 207.75 201.50 202.65 0.0M
2022-04-05 207.00 208.60 206.40 207.80 0.0M
2022-04-04 205.10 208.40 204.15 208.40 0.0M
2022-04-01 202.30 204.35 200.65 204.35 0.0M
2022-03-31 202.45 202.70 199.10 200.95 0.0M
2022-03-30 203.10 204.95 200.15 201.25 0.0M
2022-03-29 202.00 204.00 199.78 203.75 0.0M
2022-03-28 199.00 200.00 196.80 199.00 0.0M
2022-03-25 196.72 198.62 196.50 198.06 0.0M
2022-03-24 195.82 197.04 195.36 195.96 0.0M
2022-03-23 197.82 198.74 195.92 196.06 0.0M
2022-03-22 198.00 198.78 196.80 197.66 0.0M
2022-03-21 198.92 198.92 194.80 195.92 0.0M
2022-03-18 191.32 195.04 191.32 195.04 0.0M
2022-03-17 191.86 191.86 188.44 189.10 0.0M
2022-03-16 190.16 193.42 188.82 191.46 0.0M
2022-03-15 183.54 185.68 180.12 185.68 0.0M
2022-03-14 181.88 185.94 180.02 183.06 0.0M
2022-03-11 179.28 183.70 179.28 180.64 0.0M
2022-03-10 180.00 181.50 177.10 179.10 0.0M
2022-03-09 177.50 179.68 175.98 177.38 0.0M
2022-03-08 172.80 177.42 171.44 174.00 0.0M
2022-03-07 180.22 182.70 176.02 176.30 0.0M
2022-03-04 186.20 189.08 180.48 181.26 0.0M
2022-03-03 188.00 190.16 186.80 188.40 0.0M
2022-03-02 184.62 189.58 184.60 189.24 0.0M
2022-03-01 194.00 194.00 188.78 188.78 0.0M
2022-02-28 193.94 194.22 190.52 193.68 0.0M
2022-02-25 192.50 195.02 191.30 194.86 0.0M
2022-02-24 183.70 189.96 180.00 189.30 0.0M
2022-02-23 195.72 197.66 193.20 193.60 0.0M
2022-02-22 190.00 197.66 190.00 196.44 0.0M
2022-02-21 196.50 196.80 193.50 195.40 0.0M
2022-02-18 197.70 199.00 196.00 196.94 0.0M
2022-02-17 201.15 203.85 198.68 198.94 0.0M
2022-02-16 200.60 201.10 198.82 199.90 0.0M
2022-02-15 200.30 201.90 199.02 201.55 0.0M
2022-02-14 196.72 199.64 194.60 199.64 0.0M
2022-02-11 198.64 200.65 196.00 199.04 0.0M
2022-02-10 201.60 202.05 198.72 198.72 0.0M
2022-02-09 200.00 203.60 200.00 203.00 0.0M
2022-02-08 199.10 200.00 197.00 198.98 0.0M
2022-02-07 199.30 200.70 198.00 200.65 0.0M
2022-02-04 202.80 204.00 196.72 197.18 0.0M
2022-02-03 207.45 207.45 202.45 203.00 0.0M
2022-02-02 206.05 208.00 203.45 208.00 0.0M
2022-02-01 199.70 208.00 199.02 205.80 0.0M
2022-01-31 203.90 204.35 198.84 200.10 0.0M
2022-01-28 193.46 199.56 191.02 198.94 0.0M
2022-01-27 182.98 188.14 182.62 188.14 0.0M
2022-01-26 179.54 185.82 179.50 185.20 0.0M
2022-01-25 175.30 178.00 174.74 177.28 0.0M
2022-01-24 181.90 183.88 176.74 177.02 0.0M
2022-01-21 188.98 189.98 186.20 188.22 0.0M
2022-01-20 189.40 193.00 188.62 192.84 0.0M
2022-01-19 189.00 190.56 186.92 190.14 0.0M
2022-01-18 187.60 190.50 185.22 189.96 0.0M
2022-01-17 186.96 191.60 186.96 187.14 0.0M
2022-01-14 188.00 190.32 185.68 188.60 0.0M
2022-01-13 187.88 192.14 187.40 191.20 0.0M
2022-01-12 188.48 190.02 187.54 188.80 0.0M
2022-01-11 186.52 188.32 185.00 187.32 0.0M
2022-01-10 191.86 192.18 182.80 185.44 0.0M
2022-01-07 194.90 194.90 190.44 193.24 0.0M
2022-01-06 194.80 195.64 192.68 194.88 0.0M
2022-01-05 196.80 198.46 195.72 196.82 0.0M
2022-01-04 196.78 200.75 195.62 197.80 0.0M
2022-01-03 191.76 196.26 191.14 195.08 0.0M