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
2024-12-30 305.00 307.30 302.40 302.45 0.0M
2024-12-27 307.30 308.55 304.90 305.60 0.0M
2024-12-23 304.75 306.95 301.40 304.35 0.0M
2024-12-20 303.55 306.45 299.35 304.60 0.0M
2024-12-19 299.05 305.40 297.55 304.60 0.0M
2024-12-18 303.75 307.50 298.90 299.00 0.0M
2024-12-17 300.75 303.50 300.05 303.20 0.0M
2024-12-16 299.95 302.15 298.05 300.85 0.0M
2024-12-13 300.85 302.25 298.90 300.30 0.0M
2024-12-12 298.15 300.90 297.05 300.90 0.0M
2024-12-11 296.95 300.35 296.00 299.15 0.0M
2024-12-10 291.40 297.05 290.00 297.05 0.0M
2024-12-09 295.45 295.90 292.00 292.00 0.0M
2024-12-06 292.65 296.30 291.00 294.75 0.0M
2024-12-05 294.75 294.95 292.05 292.40 0.0M
2024-12-04 298.00 298.95 292.85 295.00 0.0M
2024-12-03 302.25 302.35 297.55 298.05 0.0M
2024-12-02 298.25 302.30 298.25 301.30 0.0M
2024-11-29 298.55 299.95 297.00 298.30 0.0M
2024-11-28 299.10 300.35 297.65 299.85 0.0M
2024-11-27 298.00 299.25 293.15 297.65 0.0M
2024-11-26 298.25 300.25 296.80 297.60 0.0M
2024-11-25 296.80 298.40 295.50 297.25 0.0M
2024-11-22 296.05 299.35 294.75 297.60 0.0M
2024-11-21 291.90 296.65 291.15 296.00 0.0M
2024-11-20 294.55 296.95 290.50 292.05 0.0M
2024-11-19 294.55 296.00 291.60 294.60 0.0M
2024-11-18 294.30 295.50 291.85 295.25 0.0M
2024-11-15 291.55 294.75 290.05 294.15 0.0M
2024-11-14 292.65 295.65 292.05 292.50 0.0M
2024-11-13 291.25 293.95 290.05 293.15 0.0M
2024-11-12 291.20 292.75 290.25 291.45 0.0M
2024-11-11 288.25 293.55 287.55 292.15 0.0M
2024-11-08 284.15 290.95 283.30 287.25 0.0M
2024-11-07 286.00 287.10 282.00 283.80 0.0M
2024-11-06 275.55 286.55 275.55 286.10 0.0M
2024-11-05 268.85 270.45 267.20 268.00 0.0M
2024-11-04 267.30 268.75 265.00 268.00 0.0M
2024-11-01 266.20 269.90 264.50 268.85 0.0M
2024-10-31 267.35 272.05 265.95 265.95 0.0M
2024-10-30 265.20 272.85 264.00 267.75 0.0M
2024-10-29 263.45 267.75 260.40 263.50 0.0M
2024-10-28 262.00 263.45 260.60 263.00 0.0M
2024-10-25 261.35 262.95 260.05 261.00 0.0M
2024-10-24 262.95 263.90 260.60 261.75 0.0M
2024-10-23 263.05 265.30 262.80 264.00 0.0M
2024-10-22 264.35 266.25 263.00 264.15 0.0M
2024-10-21 267.90 268.00 264.75 264.75 0.0M
2024-10-18 268.15 268.15 265.00 267.40 0.0M
2024-10-17 264.75 268.85 264.25 268.45 0.0M
2024-10-16 256.75 265.00 256.10 265.00 0.0M
2024-10-15 257.85 259.30 256.20 256.30 0.0M
2024-10-14 254.20 257.85 253.80 256.90 0.0M
2024-10-11 253.95 254.70 251.90 254.35 0.0M
2024-10-10 253.40 254.30 251.80 253.30 0.0M
2024-10-09 250.80 253.45 249.60 253.25 0.0M
2024-10-08 249.70 251.40 248.65 250.55 0.0M
2024-10-07 252.85 253.80 249.05 250.00 0.0M
2024-10-04 251.25 253.95 249.20 252.80 0.0M
2024-10-03 251.25 251.95 249.60 250.40 0.0M
2024-10-02 250.45 251.40 249.25 250.40 0.0M
2024-10-01 247.05 251.95 246.40 250.45 0.0M
2024-09-30 247.20 247.50 245.05 247.00 0.0M
2024-09-27 243.95 248.85 243.75 246.90 0.0M
2024-09-26 242.25 245.15 241.85 243.05 0.0M
2024-09-25 243.85 244.95 240.25 242.90 0.0M
2024-09-24 255.45 255.80 244.00 244.05 0.0M
2024-09-23 254.80 259.70 254.80 259.70 0.0M
2024-09-20 255.85 256.65 254.25 254.95 0.0M
2024-09-19 261.30 262.30 254.30 256.15 0.0M
2024-09-18 262.95 263.30 259.00 259.60 0.0M
2024-09-17 261.40 263.40 260.55 261.80 0.0M
2024-09-16 260.00 261.30 258.25 260.90 0.0M
2024-09-13 257.80 260.45 257.35 259.80 0.0M
2024-09-12 258.60 258.75 255.20 257.55 0.0M
2024-09-11 257.90 258.80 252.65 258.10 0.0M
2024-09-10 258.00 260.00 257.00 258.80 0.0M
2024-09-09 252.30 259.80 252.05 258.45 0.0M
2024-09-06 250.55 253.25 249.25 251.70 0.0M
2024-09-05 252.60 254.15 250.05 250.60 0.0M
2024-09-04 251.75 254.75 250.90 253.15 0.0M
2024-09-03 250.90 255.50 249.90 252.35 0.0M
2024-09-02 251.00 251.30 248.85 250.45 0.0M
2024-08-30 247.00 250.75 247.00 250.75 0.0M
2024-08-29 242.60 248.95 241.40 247.95 0.0M
2024-08-28 242.95 244.75 241.15 241.75 0.0M
2024-08-27 240.55 242.35 239.75 242.30 0.0M
2024-08-26 239.50 242.20 238.75 240.20 0.0M
2024-08-23 241.45 242.25 237.80 239.35 0.0M
2024-08-22 240.95 242.10 239.95 241.00 0.0M
2024-08-21 240.80 242.15 239.95 240.55 0.0M
2024-08-20 240.05 241.70 239.65 240.40 0.0M
2024-08-19 242.00 242.95 239.25 240.25 0.0M
2024-08-16 243.75 243.95 241.60 242.75 0.0M
2024-08-15 237.20 243.35 237.20 243.10 0.0M
2024-08-14 237.35 237.45 234.70 237.45 0.0M
2024-08-13 237.50 239.45 236.60 237.00 0.0M
2024-08-12 238.20 239.30 237.20 237.55 0.0M
2024-08-09 237.90 239.95 237.05 238.55 0.0M
2024-08-08 234.75 239.05 234.00 236.80 0.0M
2024-08-07 238.20 239.95 235.00 235.00 0.0M
2024-08-06 235.40 242.25 234.45 236.00 0.0M
2024-08-05 240.50 242.00 232.15 233.25 0.0M
2024-08-02 245.45 246.05 240.30 244.05 0.0M
2024-08-01 245.95 246.90 244.85 245.10 0.0M
2024-07-31 243.50 245.95 242.90 245.95 0.0M
2024-07-30 242.25 244.70 241.65 244.00 0.0M
2024-07-29 240.00 242.60 239.25 241.55 0.0M
2024-07-26 234.15 240.65 234.15 239.10 0.0M
2024-07-25 235.15 237.65 233.25 234.45 0.0M
2024-07-24 237.45 237.95 233.25 234.85 0.0M
2024-07-23 245.75 247.95 243.35 244.25 0.0M
2024-07-22 244.00 246.25 243.15 245.55 0.0M
2024-07-19 246.85 248.95 242.70 244.05 0.0M
2024-07-18 249.25 250.95 246.80 246.85 0.0M
2024-07-17 247.15 249.15 245.05 248.65 0.0M
2024-07-16 246.95 248.35 245.50 247.30 0.0M
2024-07-15 244.75 246.90 243.40 246.00 0.0M
2024-07-12 242.15 245.10 241.55 243.95 0.0M
2024-07-11 242.95 243.70 239.55 241.95 0.0M
2024-07-10 245.45 245.65 238.70 243.20 0.0M
2024-07-09 246.05 247.25 244.15 245.95 0.0M
2024-07-08 249.30 250.40 246.00 246.00 0.0M
2024-07-05 249.05 249.80 248.00 249.30 0.0M
2024-07-04 249.40 249.95 249.05 249.15 0.0M
2024-07-03 250.00 250.15 248.55 249.65 0.0M
2024-07-02 245.00 249.45 244.10 249.45 0.0M
2024-07-01 245.00 247.15 243.25 244.90 0.0M
2024-06-28 249.70 251.45 244.05 245.15 0.0M
2024-06-27 252.50 253.00 249.20 249.35 0.0M
2024-06-26 255.95 257.15 255.25 256.65 0.0M
2024-06-25 257.95 259.45 255.55 256.60 0.0M
2024-06-24 256.70 261.45 256.30 257.40 0.0M
2024-06-21 258.95 259.95 256.75 256.75 0.0M
2024-06-20 254.70 259.65 254.30 259.10 0.0M
2024-06-19 254.95 259.95 254.00 254.00 0.0M
2024-06-18 253.30 254.95 252.15 254.95 0.0M
2024-06-17 252.70 253.45 251.30 252.50 0.0M
2024-06-14 252.50 254.40 251.05 252.50 0.0M
2024-06-13 250.85 253.25 249.75 252.80 0.0M
2024-06-12 256.60 256.70 249.40 250.35 0.0M
2024-06-11 255.65 256.50 253.50 255.75 0.0M
2024-06-10 259.85 260.00 254.50 255.70 0.0M
2024-06-07 254.95 259.35 253.65 258.25 0.0M
2024-06-06 252.80 254.75 251.60 254.45 0.0M
2024-06-05 251.30 252.95 250.05 252.40 0.0M
2024-06-04 247.50 250.90 247.40 250.55 0.0M
2024-06-03 251.95 253.00 246.15 247.60 0.0M
2024-05-31 250.55 251.00 247.55 250.85 0.0M
2024-05-30 248.00 250.80 246.40 250.55 0.0M
2024-05-29 249.05 250.95 247.60 249.40 0.0M
2024-05-28 253.70 254.00 248.55 249.80 0.0M
2024-05-27 253.10 256.80 252.05 254.95 0.0M
2024-05-24 253.35 254.15 252.10 252.75 0.0M
2024-05-23 254.95 256.85 252.50 253.40 0.0M
2024-05-22 254.75 256.75 254.00 254.60 0.0M
2024-05-21 256.05 257.25 253.25 254.00 0.0M
2024-05-20 257.35 259.20 256.55 256.95 0.0M
2024-05-17 257.95 259.05 256.40 257.50 0.0M
2024-05-16 258.70 260.15 256.95 258.00 0.0M
2024-05-15 256.95 259.05 255.50 258.55 0.0M
2024-05-14 258.75 259.95 253.65 256.25 0.0M
2024-05-13 261.05 262.40 258.55 258.75 0.0M
2024-05-10 259.35 261.10 258.05 260.15 0.0M
2024-05-09 257.40 258.80 256.80 257.35 0.0M
2024-05-08 257.75 258.70 255.95 258.15 0.0M
2024-05-07 253.70 258.45 253.10 257.90 0.0M
2024-05-06 250.35 253.15 250.05 253.15 0.0M
2024-05-03 249.85 250.45 247.70 249.60 0.0M
2024-05-02 250.95 252.55 249.45 249.70 0.0M
2024-04-30 254.25 255.00 250.90 252.00 0.0M
2024-04-29 257.25 258.45 253.15 253.15 0.0M
2024-04-26 256.95 258.65 255.05 256.00 0.0M
2024-04-25 255.90 257.65 252.50 256.95 0.0M
2024-04-24 262.00 264.90 256.45 256.85 0.0M
2024-04-23 256.15 257.35 255.15 256.60 0.0M
2024-04-22 253.60 256.95 253.20 255.85 0.0M
2024-04-19 253.40 256.00 251.90 253.65 0.0M
2024-04-18 255.75 256.65 253.65 255.10 0.0M
2024-04-17 256.15 257.45 254.85 255.50 0.0M
2024-04-16 255.75 257.40 254.05 255.80 0.0M
2024-04-15 259.35 261.05 254.35 255.00 0.0M
2024-04-12 257.15 260.30 256.65 259.35 0.0M
2024-04-11 255.85 257.80 253.80 257.70 0.0M
2024-04-10 255.65 257.25 254.05 256.25 0.0M
2024-04-09 255.95 257.10 251.65 254.50 0.0M
2024-04-08 256.20 256.75 254.00 255.75 0.0M
2024-04-05 253.95 256.45 252.65 256.20 0.0M
2024-04-04 256.10 257.45 252.50 253.05 0.0M
2024-04-03 258.90 259.80 255.35 256.20 0.0M
2024-04-02 259.20 260.55 257.35 259.40 0.0M
2024-03-28 258.05 259.45 256.80 259.20 0.0M
2024-03-27 258.60 261.00 256.05 257.50 0.0M
2024-03-26 259.05 261.65 256.65 260.65 0.0M
2024-03-25 262.15 263.60 258.65 259.10 0.0M
2024-03-22 268.25 269.70 261.70 262.70 0.0M
2024-03-21 265.75 268.00 264.50 267.15 0.0M
2024-03-20 264.75 266.45 264.05 266.00 0.0M
2024-03-19 262.55 264.80 262.05 264.75 0.0M
2024-03-18 261.10 263.45 260.00 262.70 0.0M
2024-03-15 264.25 264.50 259.45 261.05 0.0M
2024-03-14 260.80 264.25 260.50 264.20 0.0M
2024-03-13 259.95 261.45 259.40 260.10 0.0M
2024-03-12 256.95 260.50 256.30 259.75 0.0M
2024-03-11 256.20 257.00 254.80 256.95 0.0M
2024-03-08 254.05 257.25 253.95 256.40 0.0M
2024-03-07 257.40 258.75 252.60 254.45 0.0M
2024-03-06 257.45 258.70 256.60 257.05 0.0M
2024-03-05 257.95 259.40 255.85 257.45 0.0M
2024-03-04 263.00 263.00 255.90 257.75 0.0M
2024-03-01 262.15 263.60 260.55 261.60 0.0M
2024-02-29 263.90 264.75 260.10 262.00 0.0M
2024-02-28 261.80 263.95 260.35 263.80 0.0M
2024-02-27 261.35 262.75 259.30 260.95 0.0M
2024-02-26 262.35 263.30 260.40 262.00 0.0M
2024-02-23 261.90 263.95 261.70 262.90 0.0M
2024-02-22 256.25 262.70 255.45 262.15 0.0M
2024-02-21 254.85 256.20 253.05 256.20 0.0M
2024-02-20 257.80 257.80 252.10 253.95 0.0M
2024-02-19 258.75 259.75 258.05 258.05 0.0M
2024-02-16 261.30 261.95 258.40 258.40 0.0M
2024-02-15 259.00 260.95 257.80 260.95 0.0M
2024-02-14 257.75 259.35 256.40 259.05 0.0M
2024-02-13 255.05 259.55 254.10 257.45 0.0M
2024-02-12 257.00 257.95 254.65 255.40 0.0M
2024-02-09 256.20 256.95 254.55 256.65 0.0M
2024-02-08 258.85 260.50 255.60 255.85 0.0M
2024-02-07 257.75 259.55 255.95 259.30 0.0M
2024-02-06 256.65 259.95 255.15 257.25 0.0M
2024-02-05 257.00 259.20 255.00 256.50 0.0M
2024-02-02 255.25 258.05 254.05 257.00 0.0M
2024-02-01 253.60 257.60 252.75 254.35 0.0M
2024-01-31 256.60 257.40 252.60 253.50 0.0M
2024-01-30 251.95 257.20 250.70 255.65 0.0M
2024-01-29 248.00 253.95 246.55 253.25 0.0M
2024-01-26 245.00 248.95 242.65 247.00 0.0M
2024-01-25 250.35 252.30 249.60 251.70 0.0M
2024-01-24 250.25 250.80 248.65 249.70 0.0M
2024-01-23 248.95 251.15 248.40 250.40 0.0M
2024-01-22 249.25 251.30 248.20 249.75 0.0M
2024-01-19 246.75 248.85 246.00 248.80 0.0M
2024-01-18 244.45 247.35 244.05 247.05 0.0M
2024-01-17 243.40 245.95 242.35 244.70 0.0M
2024-01-16 241.85 244.10 241.05 243.55 0.0M
2024-01-15 241.60 243.50 240.65 242.50 0.0M
2024-01-12 240.90 241.75 240.05 241.35 0.0M
2024-01-11 241.45 242.50 239.75 240.95 0.0M
2024-01-10 240.40 242.60 240.05 241.30 0.0M
2024-01-09 239.70 241.40 238.70 240.95 0.0M
2024-01-08 237.20 239.50 236.45 239.50 0.0M
2024-01-05 237.65 238.45 236.00 237.05 0.0M
2024-01-04 236.55 238.20 235.60 237.40 0.0M
2024-01-03 236.55 237.00 235.50 236.50 0.0M
2024-01-02 236.35 237.50 235.05 237.00 0.0M