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
2023-12-29 13.60 13.68 13.60 13.68 0.0M
2023-12-28 13.74 13.74 13.74 13.74 0.0M
2023-12-27 13.64 13.64 13.64 13.64 0.0M
2023-12-22 13.56 13.56 13.56 13.56 0.0M
2023-12-21 13.30 13.30 13.30 13.30 0.0M
2023-12-20 13.30 13.30 13.30 13.30 0.0M
2023-12-19 13.28 13.28 13.28 13.28 0.0M
2023-12-18 13.20 13.20 13.20 13.20 0.0M
2023-12-15 14.28 14.28 14.28 14.28 0.0M
2023-12-14 13.72 13.72 13.72 13.72 0.0M
2023-12-13 13.40 13.40 13.40 13.40 0.0M
2023-12-12 13.96 13.96 13.96 13.96 0.0M
2023-12-11 13.92 13.92 13.92 13.92 0.0M
2023-12-08 13.78 13.86 13.78 13.86 0.0M
2023-12-07 13.94 13.94 13.94 13.94 0.0M
2023-12-06 14.84 14.84 14.84 14.84 0.0M
2023-12-05 15.46 15.46 15.46 15.46 0.0M
2023-12-04 15.16 15.42 15.16 15.42 0.0M
2023-12-01 15.04 15.10 15.04 15.10 0.0M
2023-11-30 15.02 15.02 14.96 14.96 0.0M
2023-11-29 14.28 14.28 14.28 14.28 0.0M
2023-11-28 14.58 14.58 14.20 14.20 0.0M
2023-11-27 15.12 15.12 15.12 15.12 0.0M
2023-11-24 15.48 15.48 15.48 15.48 0.0M
2023-11-23 15.26 15.26 15.26 15.26 0.0M
2023-11-22 15.52 15.52 15.52 15.52 0.0M
2023-11-21 15.50 15.50 15.50 15.50 0.0M
2023-11-20 15.48 15.48 15.48 15.48 0.0M
2023-11-17 15.00 15.00 15.00 15.00 0.0M
2023-11-16 15.04 15.04 15.04 15.04 0.0M
2023-11-15 15.50 15.50 15.50 15.50 0.0M
2023-11-14 14.38 14.38 14.38 14.38 0.0M
2023-11-13 15.08 15.08 15.08 15.08 0.0M
2023-11-10 15.78 15.78 15.78 15.78 0.0M
2023-11-09 17.70 17.70 17.70 17.70 0.0M
2023-11-08 17.74 17.74 17.74 17.74 0.0M
2023-11-07 18.06 18.06 17.66 17.66 0.0M
2023-11-06 18.54 18.54 18.54 18.54 0.0M
2023-11-03 18.86 18.86 18.86 18.86 0.0M
2023-11-02 18.44 18.44 18.44 18.44 0.0M
2023-11-01 18.24 18.24 18.24 18.24 0.0M
2023-10-31 18.26 18.26 18.26 18.26 0.0M
2023-10-30 18.12 18.12 17.92 17.92 0.0M
2023-10-27 18.50 18.50 18.50 18.50 0.0M
2023-10-26 18.64 18.64 18.64 18.64 0.0M
2023-10-25 18.46 18.46 18.46 18.46 0.0M
2023-10-24 18.28 18.28 18.28 18.28 0.0M
2023-10-23 17.50 18.40 17.50 18.40 0.0M
2023-10-20 17.30 17.90 17.30 17.90 0.0M
2023-10-19 17.70 17.70 17.70 17.70 0.0M
2023-10-18 18.12 18.12 18.12 18.12 0.0M
2023-10-17 18.12 18.12 18.06 18.06 0.0M
2023-10-16 18.16 18.16 18.16 18.16 0.0M
2023-10-13 18.80 18.80 18.80 18.80 0.0M
2023-10-12 19.20 19.20 19.20 19.20 0.0M
2023-10-11 19.36 19.36 19.36 19.36 0.0M
2023-10-10 19.08 19.52 19.08 19.52 0.0M
2023-10-09 19.00 19.00 19.00 19.00 0.0M
2023-10-06 18.98 18.98 18.98 18.98 0.0M
2023-10-05 18.76 18.76 18.76 18.76 0.0M
2023-10-04 19.32 19.32 19.32 19.32 0.0M
2023-10-03 19.88 19.88 19.88 19.88 0.0M
2023-10-02 20.75 20.75 20.75 20.75 0.0M
2023-09-29 20.40 20.40 20.40 20.40 0.0M
2023-09-28 20.40 20.40 20.40 20.40 0.0M
2023-09-27 20.50 20.50 20.50 20.50 0.0M
2023-09-26 20.50 20.50 20.50 20.50 0.0M
2023-09-25 20.35 20.55 20.35 20.55 0.0M
2023-09-22 20.35 20.55 20.35 20.55 0.0M
2023-09-21 20.35 20.35 20.35 20.35 0.0M
2023-09-20 20.25 20.25 20.25 20.25 0.0M
2023-09-19 20.25 20.30 20.25 20.30 0.0M
2023-09-18 20.90 20.90 20.90 20.90 0.0M
2023-09-15 21.75 21.75 21.75 21.75 0.0M
2023-09-14 21.15 21.85 21.15 21.85 0.0M
2023-09-13 21.15 21.15 20.85 20.85 0.0M
2023-09-12 21.05 21.05 21.05 21.05 0.0M
2023-09-11 21.50 21.50 21.50 21.50 0.0M
2023-09-08 21.35 21.35 21.35 21.35 0.0M
2023-09-07 20.90 20.90 20.90 20.90 0.0M
2023-09-06 21.10 21.10 21.10 21.10 0.0M
2023-09-05 21.25 21.25 21.25 21.25 0.0M
2023-09-04 21.30 21.65 21.30 21.65 0.0M
2023-09-01 21.40 21.40 21.40 21.40 0.0M
2023-08-31 20.80 20.80 20.80 20.80 0.0M
2023-08-30 20.65 20.65 20.65 20.65 0.0M
2023-08-29 20.80 20.80 20.80 20.80 0.0M
2023-08-28 20.55 20.55 20.55 20.55 0.0M
2023-08-25 20.80 20.80 20.80 20.80 0.0M
2023-08-24 21.50 21.50 21.50 21.50 0.0M
2023-08-23 21.65 21.65 21.65 21.65 0.0M
2023-08-22 21.55 21.65 21.55 21.65 0.0M
2023-08-21 20.60 20.60 20.60 20.60 0.0M
2023-08-18 21.20 21.20 21.20 21.20 0.0M
2023-08-17 21.00 21.00 21.00 21.00 0.0M
2023-08-16 21.25 21.25 21.25 21.25 0.0M
2023-08-15 21.40 21.40 21.40 21.40 0.0M
2023-08-14 21.40 21.40 21.40 21.40 0.0M
2023-08-11 21.65 21.65 21.65 21.65 0.0M
2023-08-10 21.90 21.90 21.90 21.90 0.0M
2023-08-09 21.70 21.70 21.70 21.70 0.0M
2023-08-08 21.20 21.55 21.20 21.55 0.0M
2023-08-07 21.20 21.20 21.20 21.20 0.0M
2023-08-04 20.85 20.85 20.85 20.85 0.0M
2023-08-03 20.55 20.55 20.55 20.55 0.0M
2023-08-02 20.55 20.55 20.55 20.55 0.0M
2023-08-01 20.30 20.30 20.30 20.30 0.0M
2023-07-31 20.70 20.70 20.70 20.70 0.0M
2023-07-28 21.15 21.15 21.15 21.15 0.0M
2023-07-27 21.65 21.65 21.65 21.65 0.0M
2023-07-26 21.80 21.80 21.80 21.80 0.0M
2023-07-25 21.85 21.85 21.85 21.85 0.0M
2023-07-24 21.65 21.65 21.65 21.65 0.0M
2023-07-21 21.50 21.50 21.50 21.50 0.0M
2023-07-20 21.30 21.30 21.30 21.30 0.0M
2023-07-19 20.55 20.55 20.55 20.55 0.0M
2023-07-18 20.25 20.25 20.25 20.25 0.0M
2023-07-17 20.20 20.20 20.20 20.20 0.0M
2023-07-14 20.70 20.70 20.70 20.70 0.0M
2023-07-13 20.60 20.60 20.60 20.60 0.0M
2023-07-12 20.70 20.70 20.70 20.70 0.0M
2023-07-11 20.80 20.80 20.80 20.80 0.0M
2023-07-10 21.00 21.00 21.00 21.00 0.0M
2023-07-07 20.45 20.45 20.45 20.45 0.0M
2023-07-06 20.85 20.85 20.85 20.85 0.0M
2023-07-05 21.15 21.15 21.15 21.15 0.0M
2023-07-04 21.05 21.05 21.05 21.05 0.0M
2023-07-03 21.20 21.65 21.20 21.65 0.0M
2023-06-30 20.75 20.75 20.75 20.75 0.0M
2023-06-29 20.55 20.55 20.55 20.55 0.0M
2023-06-28 20.85 20.85 20.85 20.85 0.0M
2023-06-27 21.05 21.05 21.05 21.05 0.0M
2023-06-26 20.90 20.90 20.90 20.90 0.0M
2023-06-23 20.55 20.55 20.55 20.55 0.0M
2023-06-22 20.60 20.60 20.60 20.60 0.0M
2023-06-21 20.70 20.70 20.60 20.60 0.0M
2023-06-20 20.25 20.25 20.25 20.25 0.0M
2023-06-19 20.45 20.45 20.45 20.45 0.0M
2023-06-16 20.75 20.75 20.75 20.75 0.0M
2023-06-15 20.35 20.35 20.35 20.35 0.0M
2023-06-14 20.20 20.75 20.20 20.75 0.0M
2023-06-13 20.50 20.50 20.50 20.50 0.0M
2023-06-12 19.98 19.98 19.98 19.98 0.0M
2023-06-09 19.80 19.80 19.80 19.80 0.0M
2023-06-08 19.70 19.70 19.70 19.70 0.0M
2023-06-07 18.96 18.96 18.96 18.96 0.0M
2023-06-06 18.42 18.42 18.42 18.42 0.0M
2023-06-05 17.18 18.54 17.18 18.54 0.0M
2023-06-02 16.94 17.50 16.94 17.50 0.0M
2023-06-01 17.08 17.08 16.80 16.80 0.0M
2023-05-31 16.78 16.78 16.78 16.78 0.0M
2023-05-30 16.90 16.90 16.90 16.90 0.0M
2023-05-29 16.96 16.96 16.96 16.96 0.0M
2023-05-26 17.12 17.12 17.12 17.12 0.0M
2023-05-25 16.74 16.74 16.74 16.74 0.0M
2023-05-24 16.92 16.92 16.92 16.92 0.0M
2023-05-23 17.70 17.70 17.70 17.70 0.0M
2023-05-22 17.64 17.70 17.64 17.70 0.0M
2023-05-19 17.04 17.04 17.04 17.04 0.0M
2023-05-18 17.02 17.02 17.02 17.02 0.0M
2023-05-17 16.94 16.94 16.94 16.94 0.0M
2023-05-16 16.90 16.90 16.90 16.90 0.0M
2023-05-15 17.04 17.04 17.04 17.04 0.0M
2023-05-12 17.54 17.54 17.54 17.54 0.0M
2023-05-11 17.54 17.54 17.54 17.54 0.0M
2023-05-10 17.66 17.66 17.56 17.56 0.0M
2023-05-09 18.76 18.76 18.76 18.76 0.0M
2023-05-08 18.16 18.16 18.16 18.16 0.0M
2023-05-05 17.94 17.94 17.94 17.94 0.0M
2023-05-04 17.50 17.50 17.50 17.50 0.0M
2023-05-03 17.20 17.20 17.20 17.20 0.0M
2023-05-02 17.34 17.34 17.34 17.34 0.0M
2023-04-28 17.24 17.24 17.24 17.24 0.0M
2023-04-27 16.50 16.50 16.50 16.50 0.0M
2023-04-26 16.48 16.48 16.48 16.48 0.0M
2023-04-25 16.12 16.12 16.12 16.12 0.0M
2023-04-24 16.28 16.28 16.28 16.28 0.0M
2023-04-21 16.38 16.38 16.38 16.38 0.0M
2023-04-20 16.22 16.38 16.22 16.38 0.0M
2023-04-19 16.44 16.44 16.44 16.44 0.0M
2023-04-18 16.82 16.82 16.82 16.82 0.0M
2023-04-17 16.86 16.86 16.68 16.68 0.0M
2023-04-14 16.26 16.26 16.26 16.26 0.0M
2023-04-13 16.08 16.08 16.08 16.08 0.0M
2023-04-12 16.34 16.34 16.34 16.34 0.0M
2023-04-11 16.50 16.50 16.46 16.46 0.0M
2023-04-06 16.32 16.66 16.32 16.66 0.0M
2023-04-05 15.88 15.88 15.88 15.88 0.0M
2023-04-04 15.88 15.94 15.88 15.94 0.0M
2023-04-03 15.66 15.66 15.66 15.66 0.0M
2023-03-31 15.52 15.52 15.52 15.52 0.0M
2023-03-30 15.54 15.54 15.54 15.54 0.0M
2023-03-29 15.71 15.71 15.71 15.71 0.0M
2023-03-28 15.79 15.79 15.79 15.79 0.0M
2023-03-27 15.93 15.93 15.93 15.93 0.0M
2023-03-24 15.96 15.96 15.78 15.78 0.0M
2023-03-23 15.76 15.76 15.76 15.76 0.0M
2023-03-22 15.93 15.93 15.93 15.93 0.0M
2023-03-21 15.90 15.90 15.90 15.90 0.0M
2023-03-20 15.41 15.41 15.41 15.41 0.0M
2023-03-17 15.90 15.90 15.90 15.90 0.0M
2023-03-16 15.95 15.95 15.95 15.95 0.0M
2023-03-15 16.09 16.09 15.91 15.91 0.0M
2023-03-14 16.39 16.39 16.39 16.39 0.0M
2023-03-13 16.65 16.65 16.65 16.65 0.0M
2023-03-10 16.61 16.61 16.61 16.61 0.0M
2023-03-09 16.90 16.90 16.90 16.90 0.0M
2023-03-08 16.92 16.92 16.92 16.92 0.0M
2023-03-07 17.10 17.10 17.10 17.10 0.0M
2023-03-06 17.10 17.10 17.10 17.10 0.0M
2023-03-03 17.15 17.15 17.15 17.15 0.0M
2023-03-02 16.98 16.98 16.98 16.98 0.0M
2023-03-01 17.37 17.37 17.37 17.37 0.0M
2023-02-28 17.32 17.50 17.32 17.50 0.0M
2023-02-27 17.24 17.24 17.24 17.24 0.0M
2023-02-24 17.31 17.31 17.31 17.31 0.0M
2023-02-23 17.08 17.08 17.08 17.08 0.0M
2023-02-22 17.50 17.50 17.03 17.03 0.0M
2023-02-21 17.92 17.92 17.53 17.53 0.0M
2023-02-20 18.95 18.95 17.97 18.07 0.0M
2023-02-17 18.88 19.02 18.57 19.02 0.0M
2023-02-16 21.97 21.97 18.35 18.35 0.0M
2023-02-15 21.94 21.94 21.94 21.94 0.0M
2023-02-14 21.96 21.96 21.96 21.96 0.0M
2023-02-13 22.00 22.00 22.00 22.00 0.0M
2023-02-10 22.09 22.09 22.09 22.09 0.0M
2023-02-09 22.07 22.07 22.07 22.07 0.0M
2023-02-08 21.87 21.87 21.87 21.87 0.0M
2023-02-07 21.73 21.73 21.73 21.73 0.0M
2023-02-06 21.27 21.27 21.27 21.27 0.0M
2023-02-03 21.28 21.28 21.28 21.28 0.0M
2023-02-02 21.41 21.41 21.41 21.41 0.0M
2023-02-01 22.06 22.06 21.87 21.87 0.0M
2023-01-31 22.23 22.23 22.05 22.05 0.0M
2023-01-30 22.10 22.10 22.10 22.10 0.0M
2023-01-27 22.33 22.33 22.33 22.33 0.0M
2023-01-26 22.47 22.47 22.35 22.35 0.0M
2023-01-25 22.36 22.36 22.25 22.25 0.0M
2023-01-24 22.81 22.81 22.81 22.81 0.0M
2023-01-23 22.75 22.75 22.75 22.75 0.0M
2023-01-20 22.36 22.36 22.36 22.36 0.0M
2023-01-19 22.01 22.01 22.01 22.01 0.0M
2023-01-18 22.35 22.35 22.35 22.35 0.0M
2023-01-17 21.75 21.75 21.75 21.75 0.0M
2023-01-16 22.01 22.01 22.01 22.01 0.0M
2023-01-13 21.62 21.75 21.62 21.75 0.0M
2023-01-12 21.43 21.43 21.43 21.43 0.0M
2023-01-11 21.59 21.59 21.59 21.59 0.0M
2023-01-10 21.34 21.34 21.34 21.34 0.0M
2023-01-09 21.59 21.59 21.59 21.59 0.0M
2023-01-06 21.22 21.22 21.22 21.22 0.0M
2023-01-05 20.79 20.79 20.79 20.79 0.0M
2023-01-04 20.84 20.84 20.84 20.84 0.0M
2023-01-03 21.06 21.06 21.06 21.06 0.0M
2023-01-02 20.77 20.77 20.77 20.77 0.0M