Verbio Vereinigte

VBKG
🏛️ germany →
10.91
Last Update: 2025-09-26
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 61.60 61.65 60.55 61.25 0.0M
2021-12-29 62.95 63.45 60.75 61.55 0.0M
2021-12-28 64.30 65.35 62.35 62.95 0.0M
2021-12-27 61.80 64.45 61.05 64.30 0.0M
2021-12-23 62.60 62.60 61.40 62.20 0.0M
2021-12-22 59.75 63.00 59.75 62.20 0.0M
2021-12-21 62.45 63.65 60.45 60.65 0.0M
2021-12-20 61.00 62.70 59.55 61.85 0.0M
2021-12-17 63.60 63.85 60.90 62.35 0.0M
2021-12-16 64.45 66.95 63.90 64.35 0.0M
2021-12-15 61.10 64.15 61.05 64.05 0.0M
2021-12-14 64.05 64.60 60.65 60.95 0.0M
2021-12-13 65.05 66.90 63.65 64.15 0.0M
2021-12-10 64.35 65.80 63.85 64.25 0.0M
2021-12-09 64.50 65.45 63.45 64.60 0.0M
2021-12-08 64.30 65.75 63.25 64.45 0.0M
2021-12-07 60.80 65.20 60.70 64.70 0.0M
2021-12-06 62.40 63.30 58.90 61.10 0.0M
2021-12-03 63.75 65.05 60.70 61.95 0.0M
2021-12-02 70.15 70.60 62.55 63.80 0.1M
2021-12-01 68.70 71.15 67.50 70.00 0.0M
2021-11-30 65.00 70.70 63.20 68.75 0.1M
2021-11-29 62.50 67.15 62.20 67.00 0.0M
2021-11-26 63.75 64.70 61.35 62.10 0.0M
2021-11-25 62.30 66.55 62.20 66.55 0.0M
2021-11-24 63.90 64.30 61.10 62.30 0.0M
2021-11-23 65.35 65.35 61.50 63.75 0.0M
2021-11-22 66.45 67.35 65.00 65.00 0.0M
2021-11-19 67.65 69.25 65.60 65.60 0.0M
2021-11-18 67.80 69.05 67.00 67.30 0.0M
2021-11-17 68.55 69.65 67.25 67.45 0.0M
2021-11-16 67.85 69.00 66.65 68.75 0.0M
2021-11-15 64.95 68.10 64.85 68.10 0.0M
2021-11-12 66.50 67.50 64.35 65.20 0.0M
2021-11-11 70.55 70.70 58.25 67.00 0.2M
2021-11-10 73.10 74.20 69.00 70.50 0.0M
2021-11-09 73.80 74.80 72.30 73.15 0.0M
2021-11-08 70.25 74.60 70.05 74.40 0.0M
2021-11-05 74.55 74.90 68.30 71.00 0.1M
2021-11-04 73.10 74.95 72.45 74.40 0.0M
2021-11-03 71.00 73.85 70.65 73.70 0.0M
2021-11-02 69.00 70.90 67.65 70.35 0.0M
2021-11-01 69.70 70.95 68.30 69.70 0.0M
2021-10-29 67.70 69.70 66.25 69.70 0.0M
2021-10-28 65.40 68.25 64.30 68.20 0.0M
2021-10-27 66.40 66.65 64.25 65.80 0.0M
2021-10-26 68.70 68.85 65.85 66.80 0.0M
2021-10-25 64.65 68.90 63.45 68.90 0.0M
2021-10-22 64.25 64.90 63.35 63.85 0.0M
2021-10-21 62.45 64.60 61.60 64.55 0.0M
2021-10-20 64.95 64.95 62.05 63.05 0.0M
2021-10-19 63.05 65.00 62.80 65.00 0.0M
2021-10-18 62.10 63.90 60.85 62.80 0.0M
2021-10-15 61.15 62.85 60.30 61.90 0.0M
2021-10-14 58.95 61.30 58.60 61.30 0.0M
2021-10-13 58.75 60.35 57.00 58.95 0.0M
2021-10-12 56.40 59.05 55.50 58.50 0.0M
2021-10-11 56.00 57.95 55.05 56.50 0.0M
2021-10-08 56.45 56.80 54.85 55.35 0.0M
2021-10-07 54.30 57.10 52.95 56.45 0.0M
2021-10-06 54.60 54.75 52.15 53.75 0.0M
2021-10-05 52.90 54.80 52.25 54.45 0.0M
2021-10-04 57.25 57.50 52.30 53.20 0.1M
2021-10-01 56.75 58.90 55.05 57.25 0.0M
2021-09-30 58.45 59.55 56.30 57.60 0.0M
2021-09-29 54.50 59.10 54.50 58.45 0.1M
2021-09-28 56.05 56.35 53.65 54.45 0.0M
2021-09-27 54.65 56.70 54.00 56.20 0.0M
2021-09-24 54.00 54.50 53.00 54.35 0.0M
2021-09-23 48.84 54.65 48.02 53.55 0.1M
2021-09-22 54.75 55.50 46.26 48.78 0.2M
2021-09-21 53.45 55.55 52.65 54.65 0.0M
2021-09-20 54.85 54.85 51.85 52.50 0.0M
2021-09-17 55.50 56.30 54.70 54.80 0.0M
2021-09-16 53.80 55.45 53.80 55.45 0.0M
2021-09-15 56.60 56.60 53.05 54.25 0.0M
2021-09-14 54.30 57.05 54.30 56.60 0.0M
2021-09-13 54.65 55.50 53.50 54.15 0.0M
2021-09-10 54.00 55.05 53.60 54.65 0.0M
2021-09-09 52.10 54.75 51.50 53.90 0.0M
2021-09-08 52.75 53.10 52.05 52.35 0.0M
2021-09-07 52.30 53.55 52.10 52.90 0.0M
2021-09-06 51.70 52.60 51.20 52.25 0.0M
2021-09-03 53.05 53.10 50.95 51.60 0.0M
2021-09-02 51.15 53.30 50.65 52.95 0.0M
2021-09-01 51.55 51.90 50.80 51.00 0.0M
2021-08-31 53.70 53.70 50.65 51.45 0.0M
2021-08-30 52.45 54.00 50.70 53.45 0.0M
2021-08-27 51.55 52.65 50.15 52.20 0.0M
2021-08-26 52.75 52.80 50.25 51.60 0.0M
2021-08-25 56.25 57.00 51.85 52.55 0.0M
2021-08-24 54.25 57.40 54.05 56.00 0.0M
2021-08-23 52.65 54.50 52.50 54.10 0.0M
2021-08-20 51.10 52.30 50.90 52.15 0.0M
2021-08-19 51.50 51.70 50.25 51.55 0.0M
2021-08-18 51.55 51.95 50.20 51.90 0.0M
2021-08-17 50.95 51.50 49.24 51.25 0.0M
2021-08-16 52.05 52.50 50.20 51.35 0.0M
2021-08-13 51.95 52.40 50.50 51.00 0.0M
2021-08-12 52.00 52.50 50.80 52.30 0.0M
2021-08-11 56.85 56.85 51.00 52.00 0.1M
2021-08-10 54.15 56.70 53.80 56.70 0.0M
2021-08-09 53.15 54.45 52.10 53.75 0.1M
2021-08-06 51.95 53.25 51.50 53.05 0.0M
2021-08-05 50.80 53.00 50.10 51.50 0.0M
2021-08-04 51.00 51.85 48.72 50.05 0.0M
2021-08-03 45.98 52.25 45.40 51.10 0.1M
2021-08-02 45.62 47.18 45.54 46.20 0.0M
2021-07-30 46.30 46.30 44.82 45.56 0.0M
2021-07-29 47.04 47.38 45.30 46.50 0.0M
2021-07-28 47.52 48.36 46.52 46.94 0.0M
2021-07-27 50.75 51.20 46.82 47.76 0.0M
2021-07-26 48.78 51.45 48.22 51.00 0.0M
2021-07-23 47.68 50.30 47.12 48.98 0.0M
2021-07-22 46.18 47.90 45.80 47.20 0.0M
2021-07-21 44.08 46.34 43.82 45.94 0.0M
2021-07-20 42.50 44.10 42.30 44.10 0.0M
2021-07-19 43.76 43.76 41.44 42.00 0.0M
2021-07-16 44.18 44.82 42.90 43.78 0.0M
2021-07-15 43.02 44.28 42.26 43.96 0.0M
2021-07-14 43.18 43.28 42.26 42.78 0.0M
2021-07-13 43.78 43.90 42.22 43.20 0.0M
2021-07-12 43.64 43.82 42.74 43.52 0.0M
2021-07-09 42.88 44.60 42.60 43.66 0.0M
2021-07-08 45.98 45.98 41.42 42.64 0.0M
2021-07-07 45.34 46.32 43.50 46.04 0.0M
2021-07-06 46.58 47.56 44.82 45.10 0.0M
2021-07-05 45.58 46.68 44.74 46.60 0.0M
2021-07-02 44.50 46.46 44.06 45.88 0.0M
2021-07-01 42.52 45.28 42.52 44.52 0.0M
2021-06-30 43.28 43.54 41.82 42.72 0.0M
2021-06-29 42.18 43.84 42.18 43.26 0.0M
2021-06-28 43.30 43.48 41.92 42.48 0.0M
2021-06-25 43.14 43.48 42.82 43.30 0.0M
2021-06-24 43.80 44.06 42.46 42.84 0.0M
2021-06-23 45.88 46.92 43.70 43.76 0.0M
2021-06-22 44.48 46.16 44.34 45.54 0.0M
2021-06-21 44.74 44.84 42.96 44.34 0.0M
2021-06-18 43.92 44.78 43.74 44.50 0.0M
2021-06-17 44.20 44.46 43.18 43.92 0.0M
2021-06-16 44.74 44.74 43.42 44.44 0.0M
2021-06-15 44.18 44.64 43.74 44.34 0.0M
2021-06-14 44.98 45.20 43.14 44.16 0.0M
2021-06-11 45.84 45.84 44.70 44.74 0.0M
2021-06-10 45.42 45.88 44.88 45.86 0.0M
2021-06-09 45.54 45.80 45.22 45.42 0.0M
2021-06-08 45.90 46.64 45.52 45.56 0.0M
2021-06-07 46.48 46.48 45.38 45.54 0.0M
2021-06-04 44.98 46.30 44.56 46.30 0.0M
2021-06-03 43.50 45.00 43.50 44.98 0.0M
2021-06-02 43.58 44.18 42.22 43.78 0.0M
2021-06-01 46.84 47.02 41.94 43.32 0.1M
2021-05-31 45.28 46.68 44.58 46.22 0.0M
2021-05-28 43.62 45.54 43.58 45.00 0.0M
2021-05-27 42.42 43.76 42.36 43.40 0.0M
2021-05-26 39.94 42.72 39.94 42.24 0.1M
2021-05-25 39.08 40.84 39.02 39.80 0.0M
2021-05-24 39.16 39.20 38.90 38.94 0.0M
2021-05-21 38.10 39.42 38.02 39.08 0.0M
2021-05-20 37.08 38.58 37.08 38.10 0.0M
2021-05-19 36.76 37.34 35.98 37.06 0.0M
2021-05-18 36.36 37.50 36.16 37.00 0.0M
2021-05-17 36.34 36.40 35.46 36.38 0.0M
2021-05-14 34.66 36.06 34.30 35.88 0.0M
2021-05-13 33.90 34.86 32.82 34.34 0.0M
2021-05-12 33.96 34.62 33.20 33.84 0.0M
2021-05-11 33.82 34.20 32.62 33.96 0.0M
2021-05-10 35.90 37.00 33.38 34.20 0.1M
2021-05-07 36.00 37.00 34.52 36.72 0.0M
2021-05-06 38.70 39.02 34.36 36.50 0.1M
2021-05-05 38.42 40.08 38.32 38.40 0.0M
2021-05-04 41.54 41.92 38.30 38.40 0.0M
2021-05-03 42.30 42.30 40.60 41.82 0.0M
2021-04-30 41.30 42.30 41.16 41.74 0.0M
2021-04-29 41.64 42.98 40.70 41.10 0.0M
2021-04-28 40.48 42.28 40.14 41.36 0.1M
2021-04-27 38.20 41.16 38.10 40.46 0.1M
2021-04-26 35.82 38.60 35.82 38.02 0.1M
2021-04-23 35.76 36.36 35.42 36.14 0.0M
2021-04-22 33.22 36.08 32.98 35.70 0.0M
2021-04-21 33.34 34.20 32.80 33.22 0.0M
2021-04-20 33.62 34.80 33.16 33.34 0.0M
2021-04-19 35.56 36.04 33.20 34.10 0.0M
2021-04-16 34.86 36.24 34.62 35.26 0.0M
2021-04-15 35.24 35.28 34.56 34.86 0.0M
2021-04-14 35.38 35.64 34.48 35.08 0.0M
2021-04-13 35.24 36.16 34.62 35.20 0.0M
2021-04-12 36.96 36.98 34.86 35.04 0.0M
2021-04-09 37.10 37.62 36.64 36.82 0.0M
2021-04-08 35.92 37.80 35.80 37.14 0.0M
2021-04-07 39.50 39.88 35.52 35.96 0.1M
2021-04-06 38.04 40.18 38.04 38.96 0.1M
2021-04-01 37.00 38.32 36.78 37.84 0.0M
2021-03-31 34.90 36.95 34.70 36.60 0.0M
2021-03-30 34.45 34.95 34.05 34.65 0.0M
2021-03-29 35.95 36.45 33.60 34.00 0.0M
2021-03-26 32.60 36.30 32.60 35.75 0.0M
2021-03-25 33.55 33.55 32.45 32.60 0.0M
2021-03-24 32.90 34.25 32.55 33.45 0.0M
2021-03-23 32.95 33.50 32.55 32.95 0.0M
2021-03-22 32.30 33.25 31.90 32.75 0.0M
2021-03-19 32.05 33.20 31.85 32.35 0.0M
2021-03-18 32.60 33.70 32.15 32.20 0.0M
2021-03-17 32.60 32.75 32.05 32.55 0.0M
2021-03-16 32.05 32.95 31.35 32.60 0.0M
2021-03-15 33.65 33.70 31.60 31.95 0.0M
2021-03-12 33.15 33.80 31.60 33.50 0.0M
2021-03-11 31.00 33.60 31.00 33.60 0.0M
2021-03-10 32.00 32.00 30.05 31.10 0.0M
2021-03-09 29.15 32.30 28.75 32.30 0.0M
2021-03-08 29.65 29.70 28.15 28.90 0.0M
2021-03-05 31.50 31.50 28.55 29.95 0.1M
2021-03-04 30.65 32.30 30.60 31.30 0.0M
2021-03-03 32.90 33.40 30.25 30.60 0.0M
2021-03-02 33.75 34.10 32.75 32.80 0.0M
2021-03-01 33.55 34.05 33.30 33.95 0.0M
2021-02-26 33.25 33.85 31.60 33.55 0.0M
2021-02-25 33.60 34.90 33.10 33.40 0.0M
2021-02-24 33.40 33.95 32.65 33.65 0.0M
2021-02-23 34.90 35.25 31.75 33.40 0.1M
2021-02-22 35.95 36.15 34.60 34.60 0.0M
2021-02-19 34.70 35.90 34.05 35.45 0.0M
2021-02-18 36.65 37.30 34.70 35.05 0.0M
2021-02-17 38.15 38.75 36.50 37.30 0.0M
2021-02-16 36.50 38.50 35.90 38.05 0.0M
2021-02-15 36.15 36.55 35.80 36.55 0.0M
2021-02-12 36.80 36.85 35.30 35.60 0.0M
2021-02-11 34.50 37.60 33.85 36.40 0.1M
2021-02-10 35.75 35.75 33.05 34.50 0.1M
2021-02-09 36.95 37.00 35.35 35.55 0.1M
2021-02-08 37.40 37.65 35.45 37.10 0.1M
2021-02-05 39.05 39.30 35.45 37.30 0.2M
2021-02-04 42.65 42.85 38.30 39.40 0.1M
2021-02-03 42.95 43.35 41.80 42.85 0.0M
2021-02-02 42.80 43.50 42.00 42.95 0.0M
2021-02-01 41.85 42.75 41.55 42.75 0.0M
2021-01-29 40.60 42.30 39.80 40.70 0.0M
2021-01-28 38.95 41.25 37.30 41.20 0.1M
2021-01-27 42.00 43.10 37.45 39.30 0.1M
2021-01-26 39.95 42.35 39.70 41.75 0.0M
2021-01-25 41.10 41.95 39.35 40.00 0.1M
2021-01-22 42.45 42.45 40.00 41.40 0.1M
2021-01-21 42.65 43.50 41.15 42.50 0.1M
2021-01-20 38.95 42.90 38.90 42.50 0.1M
2021-01-19 34.60 39.15 34.55 38.85 0.1M
2021-01-18 33.55 34.55 32.95 34.45 0.0M
2021-01-15 32.95 35.50 32.75 33.40 0.1M
2021-01-14 35.10 35.50 31.85 32.95 0.1M
2021-01-13 34.35 34.80 34.15 34.30 0.0M
2021-01-12 35.15 35.15 33.70 34.35 0.0M
2021-01-11 36.40 36.65 34.05 35.20 0.1M
2021-01-08 36.95 38.90 35.05 35.85 0.1M
2021-01-07 35.05 36.50 34.35 36.40 0.0M
2021-01-06 32.65 34.95 32.65 34.75 0.0M
2021-01-05 31.95 32.80 31.00 32.60 0.0M
2021-01-04 31.70 32.45 30.70 31.95 0.1M