Indivior

INDV
🏛️ germany →
17.50
Last Update: 2025-08-04
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 20.58 20.58 20.58 20.58 0.0M
2022-12-29 20.40 20.40 20.38 20.38 0.0M
2022-12-28 20.45 20.45 20.45 20.45 0.0M
2022-12-27 20.57 20.57 20.57 20.57 0.0M
2022-12-23 20.65 20.65 20.65 20.65 0.0M
2022-12-22 20.30 20.89 20.30 20.89 0.0M
2022-12-21 20.63 20.63 20.63 20.63 0.0M
2022-12-20 20.72 20.72 20.72 20.72 0.0M
2022-12-19 20.37 20.37 20.37 20.37 0.0M
2022-12-16 20.58 20.58 20.37 20.37 0.0M
2022-12-15 20.92 20.92 20.92 20.92 0.0M
2022-12-14 20.80 20.80 20.80 20.80 0.0M
2022-12-13 20.64 20.64 20.64 20.64 0.0M
2022-12-12 20.01 20.01 20.01 20.01 0.0M
2022-12-09 20.90 20.90 20.90 20.90 0.0M
2022-12-08 20.83 20.83 20.83 20.83 0.0M
2022-12-07 19.33 19.33 19.33 19.33 0.0M
2022-12-06 20.07 20.07 20.07 20.07 0.0M
2022-12-05 20.09 20.09 20.09 20.09 0.0M
2022-12-02 19.81 19.81 19.81 19.81 0.0M
2022-12-01 19.91 19.91 19.91 19.91 0.0M
2022-11-30 19.75 19.75 19.75 19.75 0.0M
2022-11-29 19.95 19.95 19.95 19.95 0.0M
2022-11-28 19.73 19.73 19.73 19.73 0.0M
2022-11-25 20.04 20.04 20.04 20.04 0.0M
2022-11-24 19.86 19.86 19.51 19.51 0.0M
2022-11-23 19.80 19.80 19.80 19.80 0.0M
2022-11-22 19.70 19.70 19.70 19.70 0.0M
2022-11-21 19.29 19.54 19.17 19.54 0.0M
2022-11-18 19.03 19.03 19.03 19.03 0.0M
2022-11-17 19.17 19.17 19.17 19.17 0.0M
2022-11-16 19.05 19.18 19.05 19.18 0.0M
2022-11-15 19.00 19.00 19.00 19.00 0.0M
2022-11-14 18.83 19.03 18.83 18.96 0.0M
2022-11-11 19.37 19.37 19.37 19.37 0.0M
2022-11-10 18.92 18.95 18.92 18.95 0.0M
2022-11-09 19.05 19.05 19.05 19.05 0.0M
2022-11-08 19.27 19.27 19.27 19.27 0.0M
2022-11-07 19.05 19.05 19.05 19.05 0.0M
2022-11-04 19.56 19.56 19.56 19.56 0.0M
2022-11-03 19.30 19.30 19.30 19.30 0.0M
2022-11-02 19.59 19.59 19.59 19.59 0.0M
2022-11-01 19.36 19.36 19.36 19.36 0.0M
2022-10-31 19.13 19.13 19.13 19.13 0.0M
2022-10-28 18.23 18.23 18.23 18.23 0.0M
2022-10-27 18.49 18.49 18.49 18.49 0.0M
2022-10-26 18.30 18.30 18.30 18.30 0.0M
2022-10-25 17.61 18.49 17.61 18.49 0.0M
2022-10-24 16.76 17.64 16.76 17.64 0.0M
2022-10-21 16.36 16.36 16.36 16.36 0.0M
2022-10-20 16.47 16.47 16.47 16.47 0.0M
2022-10-19 17.37 17.37 16.53 16.53 0.0M
2022-10-18 17.62 17.62 17.59 17.59 0.0M
2022-10-17 17.61 17.79 17.47 17.79 0.0M
2022-10-14 17.48 17.48 17.48 17.48 0.0M
2022-10-13 16.57 16.74 16.50 16.74 0.0M
2022-10-12 15.83 16.57 15.83 16.57 0.0M
2022-10-11 15.99 16.00 15.84 16.00 0.0M
2022-10-10 15.43 15.43 15.43 15.43 0.0M
2022-10-07 15.85 15.85 15.85 15.85 0.0M
2022-10-06 16.02 16.02 16.02 16.02 0.0M
2022-10-05 16.23 16.23 16.23 16.23 0.0M
2022-10-04 16.23 16.23 16.23 16.23 0.0M
2022-10-03 16.16 16.16 16.16 16.16 0.0M
2022-09-30 15.40 15.40 15.40 15.40 0.0M
2022-09-29 15.11 15.11 15.11 15.11 0.0M
2022-09-28 15.07 15.07 15.07 15.07 0.0M
2022-09-27 15.19 15.19 15.19 15.19 0.0M
2022-09-26 15.12 15.12 15.12 15.12 0.0M
2022-09-23 15.87 15.87 15.87 15.87 0.0M
2022-09-22 16.47 16.47 16.47 16.47 0.0M
2022-09-21 16.18 16.18 16.18 16.18 0.0M
2022-09-20 16.52 16.52 16.52 16.52 0.0M
2022-09-19 16.48 16.48 16.48 16.48 0.0M
2022-09-16 16.80 16.80 16.80 16.80 0.0M
2022-09-15 16.97 17.04 16.97 17.04 0.0M
2022-09-14 17.04 17.04 17.04 17.04 0.0M
2022-09-13 17.17 17.17 17.17 17.17 0.0M
2022-09-12 16.84 16.84 16.84 16.84 0.0M
2022-09-09 16.49 16.90 16.49 16.90 0.0M
2022-09-08 16.22 16.22 16.22 16.22 0.0M
2022-09-07 16.21 16.21 16.21 16.21 0.0M
2022-09-06 16.25 16.25 16.25 16.25 0.0M
2022-09-05 16.31 16.31 16.31 16.31 0.0M
2022-09-02 16.02 16.02 16.02 16.02 0.0M
2022-09-01 16.42 16.42 16.16 16.16 0.0M
2022-08-31 17.35 17.35 17.35 17.35 0.0M
2022-08-30 17.47 17.47 17.47 17.47 0.0M
2022-08-29 16.92 17.51 16.92 17.51 0.0M
2022-08-26 18.02 18.02 18.02 18.02 0.0M
2022-08-25 18.10 18.10 18.10 18.10 0.0M
2022-08-24 17.78 17.78 17.78 17.78 0.0M
2022-08-23 18.43 18.43 18.43 18.43 0.0M
2022-08-22 18.35 18.35 18.35 18.35 0.0M
2022-08-19 18.30 18.30 18.30 18.30 0.0M
2022-08-18 18.03 18.03 18.03 18.03 0.0M
2022-08-17 18.62 18.62 17.83 17.83 0.0M
2022-08-16 18.79 18.79 18.79 18.79 0.0M
2022-08-15 17.90 17.90 17.90 17.90 0.0M
2022-08-12 17.90 17.90 17.90 17.90 0.0M
2022-08-11 18.15 18.15 18.15 18.15 0.0M
2022-08-10 17.92 17.92 17.92 17.92 0.0M
2022-08-09 18.28 18.28 18.28 18.28 0.0M
2022-08-08 18.68 18.68 18.68 18.68 0.0M
2022-08-05 19.33 19.33 19.24 19.24 0.0M
2022-08-04 19.36 19.36 19.36 19.36 0.0M
2022-08-03 19.42 19.42 19.42 19.42 0.0M
2022-08-02 18.74 18.74 18.74 18.74 0.0M
2022-08-01 18.98 18.98 18.98 18.98 0.0M
2022-07-29 18.61 18.61 18.61 18.61 0.0M
2022-07-28 18.13 18.13 18.13 18.13 0.0M
2022-07-27 18.35 18.35 18.11 18.11 0.0M
2022-07-26 18.45 18.45 18.45 18.45 0.0M
2022-07-25 18.30 18.30 18.30 18.30 0.0M
2022-07-22 17.69 17.69 17.69 17.69 0.0M
2022-07-21 17.53 17.53 17.53 17.53 0.0M
2022-07-20 17.97 17.97 17.97 17.97 0.0M
2022-07-19 17.83 17.83 17.83 17.83 0.0M
2022-07-18 17.86 17.86 17.81 17.81 0.0M
2022-07-15 17.47 17.47 17.47 17.47 0.0M
2022-07-14 17.76 17.76 17.76 17.76 0.0M
2022-07-13 17.67 17.67 17.54 17.54 0.0M
2022-07-12 17.97 17.97 17.97 17.97 0.0M
2022-07-11 18.07 18.07 18.07 18.07 0.0M
2022-07-08 18.19 18.19 18.19 18.19 0.0M
2022-07-07 17.69 17.69 17.69 17.69 0.0M
2022-07-06 17.29 17.55 17.29 17.55 0.0M
2022-07-05 17.86 17.86 17.86 17.86 0.0M
2022-07-04 17.47 17.47 17.47 17.47 0.0M
2022-07-01 17.72 17.72 17.72 17.72 0.0M
2022-06-30 17.80 17.80 17.80 17.80 0.0M
2022-06-29 18.16 18.16 18.16 18.16 0.0M
2022-06-28 18.19 18.19 18.19 18.19 0.0M
2022-06-27 17.90 17.90 17.90 17.90 0.0M
2022-06-24 17.50 17.91 17.50 17.91 0.0M
2022-06-23 16.82 17.43 16.82 17.43 0.0M
2022-06-22 16.69 16.69 16.69 16.69 0.0M
2022-06-21 16.39 16.81 16.39 16.81 0.0M
2022-06-20 16.42 16.42 16.42 16.42 0.0M
2022-06-17 16.28 16.62 16.28 16.62 0.0M
2022-06-16 16.27 16.27 16.27 16.27 0.0M
2022-06-15 15.88 15.88 15.88 15.88 0.0M
2022-06-14 16.55 16.55 16.55 16.55 0.0M
2022-06-13 16.79 16.79 16.79 16.79 0.0M
2022-06-10 17.54 17.54 17.54 17.54 0.0M
2022-06-09 18.33 18.33 18.33 18.33 0.0M
2022-06-08 19.14 19.14 19.14 19.14 0.0M
2022-06-07 19.03 19.03 19.03 19.03 0.0M
2022-06-06 19.23 19.23 19.23 19.23 0.0M
2022-06-03 19.25 19.25 19.25 19.25 0.0M
2022-06-02 19.27 19.27 19.27 19.27 0.0M
2022-06-01 19.37 19.37 19.37 19.37 0.0M
2022-05-31 18.93 18.93 18.93 18.93 0.0M
2022-05-30 18.82 18.82 18.69 18.69 0.0M
2022-05-27 18.30 18.30 18.30 18.30 0.0M
2022-05-26 17.86 17.86 17.86 17.86 0.0M
2022-05-25 18.23 18.23 18.23 18.23 0.0M
2022-05-24 18.71 18.71 18.71 18.71 0.0M
2022-05-23 18.64 18.64 18.64 18.64 0.0M
2022-05-20 17.72 17.72 17.72 17.72 0.0M
2022-05-19 17.80 17.80 17.66 17.66 0.0M
2022-05-18 17.67 17.67 17.67 17.67 0.0M
2022-05-17 17.50 17.50 17.50 17.50 0.0M
2022-05-16 17.15 17.15 17.15 17.15 0.0M
2022-05-13 16.66 16.66 16.66 16.66 0.0M
2022-05-12 16.29 16.29 16.29 16.29 0.0M
2022-05-11 16.44 16.44 16.44 16.44 0.0M
2022-05-10 16.55 16.55 16.55 16.55 0.0M
2022-05-09 17.12 17.12 17.12 17.12 0.0M
2022-05-06 17.85 17.85 17.85 17.85 0.0M
2022-05-05 17.83 17.83 17.83 17.83 0.0M
2022-05-04 18.07 18.07 18.07 18.07 0.0M
2022-05-03 18.56 18.56 18.56 18.56 0.0M
2022-05-02 18.61 18.61 18.61 18.61 0.0M
2022-04-29 19.20 19.20 19.20 19.20 0.0M
2022-04-28 19.09 19.64 19.09 19.36 0.0M
2022-04-27 19.28 19.28 19.28 19.28 0.0M
2022-04-26 19.12 19.32 19.12 19.32 0.0M
2022-04-25 18.70 18.70 18.70 18.70 0.0M
2022-04-22 19.35 19.35 19.35 19.35 0.0M
2022-04-21 19.40 19.40 19.40 19.40 0.0M
2022-04-20 19.25 19.25 19.25 19.25 0.0M
2022-04-19 19.60 19.60 19.60 19.60 0.0M
2022-04-14 19.95 19.95 19.95 19.95 0.0M
2022-04-13 20.10 20.10 20.00 20.00 0.0M
2022-04-12 19.70 19.70 19.70 19.70 0.0M
2022-04-11 19.20 19.20 19.20 19.20 0.0M
2022-04-08 18.97 19.24 18.97 19.24 0.0M
2022-04-07 18.67 18.76 18.67 18.76 0.0M
2022-04-06 18.04 18.50 18.04 18.50 0.0M
2022-04-05 17.49 17.49 17.49 17.49 0.0M
2022-04-04 16.08 17.55 16.08 17.55 0.0M
2022-04-01 16.54 16.56 16.54 16.56 0.0M
2022-03-31 16.27 16.27 16.27 16.27 0.0M
2022-03-30 16.40 16.40 16.40 16.40 0.0M
2022-03-29 16.18 16.18 16.18 16.18 0.0M
2022-03-28 15.98 15.98 15.98 15.98 0.0M
2022-03-25 16.01 16.01 16.01 16.01 0.0M
2022-03-24 16.09 16.09 16.01 16.01 0.0M
2022-03-23 16.00 16.18 16.00 16.18 0.0M
2022-03-22 15.94 15.94 15.94 15.94 0.0M
2022-03-21 16.13 16.13 16.13 16.13 0.0M
2022-03-18 16.40 16.40 16.40 16.40 0.0M
2022-03-17 16.53 16.53 16.53 16.53 0.0M
2022-03-16 15.84 15.84 15.84 15.84 0.0M
2022-03-15 16.12 16.12 16.12 16.12 0.0M
2022-03-14 16.25 16.25 16.25 16.25 0.0M
2022-03-11 16.39 16.39 16.39 16.39 0.0M
2022-03-10 16.02 16.02 16.02 16.02 0.0M
2022-03-09 15.47 16.04 15.47 16.04 0.0M
2022-03-08 15.62 15.99 15.47 15.47 0.0M
2022-03-07 16.20 16.20 16.20 16.20 0.0M
2022-03-04 16.71 16.71 16.71 16.71 0.0M
2022-03-03 17.07 17.07 17.07 17.07 0.0M
2022-03-02 16.73 16.73 16.73 16.73 0.0M
2022-03-01 16.63 17.00 16.63 17.00 0.0M
2022-02-28 15.90 16.69 15.90 16.69 0.0M
2022-02-25 17.39 17.39 16.38 16.38 0.0M
2022-02-24 15.88 16.01 15.88 16.01 0.0M
2022-02-23 16.59 16.59 16.54 16.54 0.0M
2022-02-22 16.18 16.23 16.14 16.23 0.0M
2022-02-21 16.22 16.22 16.22 16.22 0.0M
2022-02-18 16.01 16.59 16.01 16.29 0.0M
2022-02-17 15.37 15.92 15.37 15.92 0.0M
2022-02-16 13.44 13.44 13.44 13.44 0.0M
2022-02-15 12.98 13.45 12.98 13.37 0.0M
2022-02-14 13.23 13.42 13.06 13.06 0.0M
2022-02-11 12.85 12.85 12.85 12.85 0.0M
2022-02-10 12.74 12.92 12.74 12.92 0.0M
2022-02-09 12.45 12.85 12.45 12.85 0.0M
2022-02-08 12.49 12.59 12.49 12.59 0.0M
2022-02-07 12.68 12.68 12.43 12.43 0.0M
2022-02-04 12.97 12.97 12.70 12.70 0.0M
2022-02-03 13.34 13.34 13.34 13.34 0.0M
2022-02-02 13.55 13.56 13.55 13.56 0.0M
2022-02-01 13.33 13.58 13.33 13.58 0.0M
2022-01-31 13.50 13.62 13.48 13.48 0.0M
2022-01-28 13.83 13.83 13.83 13.83 0.0M
2022-01-27 13.34 13.79 13.34 13.79 0.0M
2022-01-26 13.30 13.54 13.30 13.54 0.0M
2022-01-25 13.25 13.43 13.25 13.43 0.0M
2022-01-24 13.92 13.92 13.37 13.37 0.0M
2022-01-21 14.22 14.22 14.22 14.22 0.0M
2022-01-20 13.81 14.32 13.81 14.32 0.0M
2022-01-19 13.73 13.85 13.73 13.85 0.0M
2022-01-18 13.75 13.75 13.57 13.68 0.0M
2022-01-17 13.38 13.89 13.38 13.89 0.0M
2022-01-14 13.30 13.41 13.30 13.41 0.0M
2022-01-13 13.56 13.56 13.50 13.50 0.0M
2022-01-12 13.43 13.73 13.43 13.57 0.0M
2022-01-11 13.20 13.40 13.20 13.40 0.0M
2022-01-10 13.77 13.77 13.25 13.25 0.0M
2022-01-07 13.93 13.93 13.86 13.86 0.0M
2022-01-06 14.33 14.33 13.85 13.85 0.0M
2022-01-05 14.44 14.44 14.44 14.44 0.0M
2022-01-04 15.18 15.18 14.72 14.72 0.0M
2022-01-03 15.73 15.73 15.73 15.73 0.0M