Visa A

V
🏛️ germany →
290.45
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
2021-12-30 192.88 193.28 192.04 192.66 0.0M
2021-12-29 192.84 193.58 191.74 192.56 0.0M
2021-12-28 192.26 194.22 191.04 192.82 0.0M
2021-12-27 191.12 192.40 189.82 192.06 0.0M
2021-12-23 192.18 193.74 191.08 191.08 0.0M
2021-12-22 190.90 193.30 188.78 192.20 0.0M
2021-12-21 186.50 191.90 184.80 190.82 0.0M
2021-12-20 186.50 186.60 182.98 185.00 0.0M
2021-12-17 189.28 189.70 183.90 189.00 0.0M
2021-12-16 189.60 190.50 187.14 189.26 0.0M
2021-12-15 185.94 187.98 184.86 187.98 0.0M
2021-12-14 187.00 188.62 184.66 186.66 0.0M
2021-12-13 189.30 189.88 185.94 187.64 0.0M
2021-12-10 186.96 189.28 186.60 188.54 0.0M
2021-12-09 184.44 187.82 183.60 187.70 0.0M
2021-12-08 184.20 185.30 182.02 184.30 0.0M
2021-12-07 180.00 184.80 180.00 184.14 0.0M
2021-12-06 173.50 180.98 172.50 179.80 0.0M
2021-12-03 175.98 176.76 171.76 173.58 0.0M
2021-12-02 169.90 176.48 167.88 175.28 0.0M
2021-12-01 172.48 174.50 168.08 168.08 0.0M
2021-11-30 172.50 174.30 169.50 171.26 0.0M
2021-11-29 175.50 179.00 173.52 174.10 0.0M
2021-11-26 181.30 181.30 170.74 174.26 0.0M
2021-11-25 181.14 183.28 181.10 182.68 0.0M
2021-11-24 176.84 182.00 176.28 181.36 0.0M
2021-11-23 173.66 176.62 172.20 176.24 0.0M
2021-11-22 177.70 179.50 173.20 174.00 0.0M
2021-11-19 179.50 181.12 177.02 178.06 0.0M
2021-11-18 181.42 182.84 177.18 178.76 0.0M
2021-11-17 190.54 190.66 176.28 181.10 0.1M
2021-11-16 186.40 190.50 186.16 190.50 0.0M
2021-11-15 187.00 189.16 185.02 187.22 0.0M
2021-11-12 184.38 186.54 183.80 185.60 0.0M
2021-11-11 188.26 189.22 183.60 184.00 0.0M
2021-11-10 184.68 188.12 183.48 187.88 0.0M
2021-11-09 189.56 190.50 183.72 184.06 0.0M
2021-11-08 187.76 191.02 187.56 190.06 0.0M
2021-11-05 180.92 188.46 180.32 187.54 0.0M
2021-11-04 180.08 183.74 179.76 180.92 0.0M
2021-11-03 180.88 181.44 178.62 179.76 0.0M
2021-11-02 183.24 184.14 179.38 180.98 0.0M
2021-11-01 184.00 185.80 182.40 182.80 0.0M
2021-10-29 179.90 184.74 179.76 183.26 0.0M
2021-10-28 187.78 188.78 178.84 179.66 0.0M
2021-10-27 195.38 195.40 185.90 186.06 0.0M
2021-10-26 202.80 204.05 199.78 200.05 0.0M
2021-10-25 198.70 202.20 198.60 201.40 0.0M
2021-10-22 197.80 199.54 196.78 198.14 0.0M
2021-10-21 198.46 199.20 194.50 198.00 0.0M
2021-10-20 200.25 200.95 198.52 198.52 0.0M
2021-10-19 197.86 200.65 197.82 200.50 0.0M
2021-10-18 199.50 200.35 196.62 198.56 0.0M
2021-10-15 194.66 199.06 194.02 199.06 0.0M
2021-10-14 192.30 194.50 192.28 194.12 0.0M
2021-10-13 193.40 195.50 189.10 191.80 0.0M
2021-10-12 194.28 196.08 193.32 194.00 0.0M
2021-10-11 199.18 199.18 194.66 194.92 0.0M
2021-10-08 199.12 201.20 198.70 199.02 0.0M
2021-10-07 196.94 199.88 196.40 199.20 0.0M
2021-10-06 193.70 196.08 191.42 195.76 0.0M
2021-10-05 194.36 196.00 193.40 193.80 0.0M
2021-10-04 198.70 198.70 190.10 193.54 0.0M
2021-10-01 191.84 199.54 190.60 199.00 0.0M
2021-09-30 196.68 197.20 192.36 192.48 0.0M
2021-09-29 193.84 197.06 193.66 195.82 0.0M
2021-09-28 197.04 197.04 191.76 193.58 0.0M
2021-09-27 198.34 199.18 195.44 196.68 0.0M
2021-09-24 194.18 198.00 193.22 198.00 0.0M
2021-09-23 190.80 194.72 190.70 194.50 0.0M
2021-09-22 188.48 190.84 188.16 190.44 0.0M
2021-09-21 188.38 190.30 186.86 188.26 0.0M
2021-09-20 188.50 188.98 184.20 187.74 0.0M
2021-09-17 190.90 191.20 186.76 189.16 0.0M
2021-09-16 189.52 191.54 189.30 190.58 0.0M
2021-09-15 189.00 190.30 187.50 189.68 0.0M
2021-09-14 190.62 190.72 188.46 188.60 0.0M
2021-09-13 191.54 192.68 189.34 190.18 0.0M
2021-09-10 192.74 194.02 190.42 190.76 0.0M
2021-09-09 194.02 194.66 192.00 192.48 0.0M
2021-09-08 191.54 194.62 190.52 193.90 0.0M
2021-09-07 191.82 192.32 190.22 191.12 0.0M
2021-09-06 189.86 192.84 189.52 192.84 0.0M
2021-09-03 189.40 191.12 188.00 189.38 0.0M
2021-09-02 194.40 195.56 187.10 188.78 0.0M
2021-09-01 195.14 195.60 193.28 194.30 0.0M
2021-08-31 196.34 196.94 193.60 193.90 0.0M
2021-08-30 196.42 198.46 195.20 195.94 0.0M
2021-08-27 196.18 197.52 195.62 197.26 0.0M
2021-08-26 197.94 198.30 195.84 196.36 0.0M
2021-08-25 199.24 200.45 197.50 197.50 0.0M
2021-08-24 199.88 200.95 199.18 199.22 0.0M
2021-08-23 197.94 199.80 197.22 199.36 0.0M
2021-08-20 197.38 199.04 197.10 198.18 0.0M
2021-08-19 197.72 199.00 195.02 199.00 0.0M
2021-08-18 200.40 201.20 197.66 197.66 0.0M
2021-08-17 199.42 201.05 198.52 200.10 0.0M
2021-08-16 196.82 199.94 195.52 199.78 0.0M
2021-08-13 197.68 198.44 196.30 197.00 0.0M
2021-08-12 200.20 200.35 197.10 197.28 0.0M
2021-08-11 203.05 203.35 200.05 200.05 0.0M
2021-08-10 204.45 205.70 201.15 203.00 0.0M
2021-08-09 205.00 205.80 202.80 203.80 0.0M
2021-08-06 203.25 206.20 202.65 204.80 0.0M
2021-08-05 200.15 202.85 198.90 202.50 0.0M
2021-08-04 199.68 200.60 198.20 199.98 0.1M
2021-08-03 203.00 203.30 197.34 199.90 0.0M
2021-08-02 208.65 209.30 200.90 201.60 0.0M
2021-07-30 207.40 209.15 205.40 208.10 0.0M
2021-07-29 208.60 210.65 207.95 208.65 0.0M
2021-07-28 210.05 213.25 208.00 208.65 0.0M
2021-07-27 211.90 213.90 209.85 212.65 0.0M
2021-07-26 212.00 212.30 209.80 211.85 0.0M
2021-07-23 207.90 212.35 207.55 211.90 0.0M
2021-07-22 207.00 208.55 205.75 207.80 0.0M
2021-07-21 206.30 208.35 206.10 206.70 0.0M
2021-07-20 205.00 207.25 203.85 205.95 0.0M
2021-07-19 209.90 210.00 202.55 203.75 0.0M
2021-07-16 210.95 211.90 209.55 210.20 0.0M
2021-07-15 207.85 210.55 207.30 210.40 0.0M
2021-07-14 205.65 208.40 204.20 208.10 0.0M
2021-07-13 200.70 205.35 200.25 205.35 0.0M
2021-07-12 200.75 201.90 200.00 200.50 0.0M
2021-07-09 199.58 201.80 199.58 201.00 0.0M
2021-07-08 202.85 203.15 197.88 199.48 0.0M
2021-07-07 202.70 204.15 202.10 203.40 0.0M
2021-07-06 201.75 203.30 201.05 202.45 0.0M
2021-07-05 202.70 202.80 200.65 202.00 0.0M
2021-07-02 199.02 201.20 198.42 201.20 0.0M
2021-07-01 198.12 198.98 197.20 198.40 0.0M
2021-06-30 198.66 199.34 197.32 197.32 0.0M
2021-06-29 196.80 198.64 195.72 198.60 0.0M
2021-06-28 199.44 199.88 194.42 196.34 0.0M
2021-06-25 198.20 199.78 197.02 199.58 0.0M
2021-06-24 197.38 199.22 196.72 197.86 0.0M
2021-06-23 198.24 198.50 195.98 197.02 0.0M
2021-06-22 197.24 197.98 196.10 197.56 0.0M
2021-06-21 193.48 197.22 193.06 196.60 0.0M
2021-06-18 195.50 195.88 193.24 194.88 0.0M
2021-06-17 190.38 195.68 190.00 195.16 0.0M
2021-06-16 192.00 193.36 189.42 191.20 0.0M
2021-06-15 193.50 193.90 191.98 191.98 0.0M
2021-06-14 194.44 194.76 191.32 192.78 0.0M
2021-06-11 192.24 194.12 192.00 193.90 0.0M
2021-06-10 191.28 192.66 190.06 191.88 0.0M
2021-06-09 190.30 192.26 189.84 191.08 0.0M
2021-06-08 189.92 191.06 189.24 190.68 0.0M
2021-06-07 189.50 192.76 188.82 189.58 0.0M
2021-06-04 188.44 189.62 188.02 189.22 0.0M
2021-06-03 187.98 190.00 187.08 188.30 0.0M
2021-06-02 185.50 191.04 185.50 188.00 0.0M
2021-06-01 186.98 188.00 184.88 185.48 0.0M
2021-05-31 186.64 187.50 186.22 186.30 0.0M
2021-05-28 186.94 188.12 186.04 186.44 0.0M
2021-05-27 186.02 187.38 185.10 186.30 0.0M
2021-05-26 187.26 188.26 185.86 186.14 0.0M
2021-05-25 187.56 188.60 186.46 187.04 0.0M
2021-05-24 186.48 188.12 186.06 188.06 0.0M
2021-05-21 185.26 188.06 184.96 185.96 0.0M
2021-05-20 184.48 186.18 183.00 185.34 0.0M
2021-05-19 183.96 184.44 181.56 184.42 0.0M
2021-05-18 186.94 187.52 185.00 185.44 0.0M
2021-05-17 186.90 187.60 185.46 186.50 0.0M
2021-05-14 186.74 187.84 185.36 187.12 0.0M
2021-05-13 182.06 185.14 180.78 184.12 0.0M
2021-05-12 184.96 186.50 182.62 182.62 0.0M
2021-05-11 186.18 186.18 182.56 185.30 0.0M
2021-05-10 191.60 191.60 185.40 186.36 0.0M
2021-05-07 191.76 192.38 189.90 190.84 0.0M
2021-05-06 191.26 191.88 189.78 191.42 0.0M
2021-05-05 193.48 195.26 190.86 190.88 0.0M
2021-05-04 192.78 194.16 191.82 192.92 0.0M
2021-05-03 195.00 196.20 191.76 192.88 0.0M
2021-04-30 194.86 195.82 192.90 194.58 0.0M
2021-04-29 193.16 195.82 192.80 195.28 0.0M
2021-04-28 192.38 195.66 191.36 192.40 0.0M
2021-04-27 191.00 191.60 189.54 190.14 0.0M
2021-04-26 190.02 192.90 190.00 190.50 0.0M
2021-04-23 190.00 191.56 188.68 191.00 0.0M
2021-04-22 188.98 192.22 188.22 189.96 0.0M
2021-04-21 185.64 189.24 185.02 189.24 0.0M
2021-04-20 187.40 187.86 184.38 185.42 0.0M
2021-04-19 188.50 189.22 186.88 187.94 0.0M
2021-04-16 189.16 190.24 188.56 189.24 0.0M
2021-04-15 185.50 190.10 185.06 188.90 0.0M
2021-04-14 184.96 186.20 183.82 185.40 0.0M
2021-04-13 185.96 186.62 184.54 185.12 0.0M
2021-04-12 186.82 186.86 184.30 186.02 0.0M
2021-04-09 185.48 186.64 184.80 186.64 0.0M
2021-04-08 185.40 187.22 183.28 184.72 0.0M
2021-04-07 184.54 185.76 183.52 184.40 0.0M
2021-04-06 185.28 185.86 182.50 184.00 0.0M
2021-04-01 180.68 185.24 180.56 183.64 0.0M
2021-03-31 180.88 182.08 180.30 181.32 0.0M
2021-03-30 182.50 183.40 180.84 181.40 0.0M
2021-03-29 180.58 182.82 179.36 182.64 0.0M
2021-03-26 177.86 180.96 176.60 180.96 0.0M
2021-03-25 176.84 177.26 174.62 177.00 0.0M
2021-03-24 175.12 178.10 175.12 176.50 0.0M
2021-03-23 173.82 176.80 173.82 175.64 0.0M
2021-03-22 173.92 177.92 173.30 174.64 0.0M
2021-03-19 184.98 186.42 173.26 174.20 0.0M
2021-03-18 187.12 187.24 184.32 184.98 0.0M
2021-03-17 188.98 189.80 185.78 185.78 0.0M
2021-03-16 187.32 189.32 186.42 188.66 0.0M
2021-03-15 188.28 190.00 186.00 187.20 0.0M
2021-03-12 189.80 189.80 187.22 187.38 0.0M
2021-03-11 187.80 190.86 187.32 188.90 0.0M
2021-03-10 185.48 187.88 184.30 187.00 0.0M
2021-03-09 187.54 188.88 184.68 185.30 0.0M
2021-03-08 180.94 190.56 178.60 186.00 0.0M
2021-03-05 176.20 181.10 175.40 181.10 0.0M
2021-03-04 176.50 180.00 174.32 177.00 0.0M
2021-03-03 179.60 179.98 176.74 178.32 0.0M
2021-03-02 179.56 180.30 177.90 178.90 0.0M
2021-03-01 177.02 180.54 177.02 179.98 0.0M
2021-02-26 174.72 178.16 174.00 177.04 0.0M
2021-02-25 180.28 180.60 174.68 175.42 0.0M
2021-02-24 173.70 181.30 173.12 180.64 0.0M
2021-02-23 171.74 176.00 168.02 174.76 0.0M
2021-02-22 168.54 173.00 166.22 171.58 0.0M
2021-02-19 172.76 173.42 168.50 168.50 0.0M
2021-02-18 171.84 173.38 169.88 173.38 0.0M
2021-02-17 172.42 173.12 170.28 172.52 0.0M
2021-02-16 173.60 174.78 171.58 171.58 0.0M
2021-02-15 172.66 173.98 172.28 173.02 0.0M
2021-02-12 173.70 174.50 172.18 173.34 0.0M
2021-02-11 170.42 174.36 169.66 173.44 0.0M
2021-02-10 170.82 171.22 169.90 170.20 0.0M
2021-02-09 171.12 172.28 168.46 170.50 0.0M
2021-02-08 174.80 174.80 170.90 171.40 0.0M
2021-02-05 175.34 175.36 173.40 173.40 0.0M
2021-02-04 167.80 175.04 166.80 175.02 0.0M
2021-02-03 168.92 169.80 167.12 168.14 0.0M
2021-02-02 164.96 169.96 164.90 168.28 0.0M
2021-02-01 160.02 165.02 160.02 164.58 0.0M
2021-01-29 166.00 166.10 159.00 159.00 0.0M
2021-01-28 160.50 166.50 159.60 163.62 0.0M
2021-01-27 166.20 167.00 160.48 161.12 0.0M
2021-01-26 165.22 167.24 165.00 166.12 0.0M
2021-01-25 166.82 168.02 161.44 165.60 0.0M
2021-01-22 168.18 168.48 165.94 165.98 0.0M
2021-01-21 170.66 171.04 168.60 168.66 0.0M
2021-01-20 166.12 171.04 165.98 170.68 0.0M
2021-01-19 167.02 169.00 165.10 166.40 0.0M
2021-01-18 166.80 167.28 166.10 166.98 0.0M
2021-01-15 166.78 168.48 165.78 166.90 0.0M
2021-01-14 172.84 174.06 165.90 165.94 0.0M
2021-01-13 171.16 174.50 171.14 172.48 0.0M
2021-01-12 175.50 176.38 170.62 171.30 0.0M
2021-01-11 175.50 176.96 174.74 175.20 0.0M
2021-01-08 174.50 176.38 174.00 176.20 0.0M
2021-01-07 174.18 175.44 172.90 174.52 0.0M
2021-01-06 174.30 175.74 170.70 172.42 0.0M
2021-01-05 177.74 178.00 173.70 174.34 0.0M
2021-01-04 178.98 179.88 174.84 177.24 0.0M