Verbio Vereinigte

VBKG
🏛️ germany →
10.54
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 11.07 11.93 10.77 11.83 0.1M
2024-12-27 10.40 11.16 10.24 11.06 0.1M
2024-12-23 10.00 10.39 9.66 10.29 0.0M
2024-12-20 10.10 10.14 9.69 9.95 0.1M
2024-12-19 10.50 10.60 10.08 10.12 0.1M
2024-12-18 10.78 10.88 10.51 10.59 0.0M
2024-12-17 10.86 10.93 10.70 10.79 0.0M
2024-12-16 11.39 11.40 10.76 10.86 0.1M
2024-12-13 11.60 11.69 11.24 11.41 0.0M
2024-12-12 11.57 11.88 11.50 11.62 0.0M
2024-12-11 11.81 11.87 11.51 11.58 0.0M
2024-12-10 11.99 12.00 11.55 11.82 0.0M
2024-12-09 11.79 12.19 11.70 12.01 0.0M
2024-12-06 11.51 12.55 11.51 12.20 0.0M
2024-12-05 11.49 11.76 11.40 11.53 0.0M
2024-12-04 11.39 11.53 11.16 11.50 0.0M
2024-12-03 11.28 11.55 11.19 11.53 0.0M
2024-12-02 11.49 11.76 11.13 11.20 0.0M
2024-11-29 11.62 11.70 11.39 11.42 0.0M
2024-11-28 11.49 11.69 11.30 11.63 0.0M
2024-11-27 11.24 11.58 11.11 11.49 0.0M
2024-11-26 11.09 11.46 10.87 11.27 0.0M
2024-11-25 10.81 11.23 10.80 11.23 0.1M
2024-11-22 10.96 11.15 10.74 10.80 0.1M
2024-11-21 11.54 11.67 10.75 11.07 0.1M
2024-11-20 12.07 12.37 11.35 11.51 0.0M
2024-11-19 12.06 12.23 12.00 12.05 0.0M
2024-11-18 12.28 12.31 11.96 12.12 0.0M
2024-11-15 12.39 12.54 12.02 12.30 0.0M
2024-11-14 11.95 12.55 11.74 12.28 0.1M
2024-11-13 11.13 12.16 10.71 11.96 0.1M
2024-11-12 13.16 13.25 11.11 11.18 0.3M
2024-11-11 13.21 13.57 13.20 13.50 0.0M
2024-11-08 13.81 13.81 13.21 13.46 0.0M
2024-11-07 13.20 13.89 13.20 13.75 0.0M
2024-11-06 13.92 13.93 12.94 13.36 0.1M
2024-11-05 13.99 14.11 13.81 14.05 0.0M
2024-11-04 13.90 14.21 13.76 13.85 0.0M
2024-11-01 14.18 14.21 13.89 13.95 0.0M
2024-10-31 14.62 14.69 13.62 14.16 0.1M
2024-10-30 14.80 14.91 14.61 14.84 0.0M
2024-10-29 15.06 15.15 14.76 14.82 0.0M
2024-10-28 15.29 15.49 14.97 15.11 0.0M
2024-10-25 15.12 15.45 15.12 15.24 0.0M
2024-10-24 15.11 15.59 15.08 15.12 0.0M
2024-10-23 15.78 16.15 15.03 15.20 0.0M
2024-10-22 15.81 16.04 15.61 15.84 0.0M
2024-10-21 16.24 16.60 15.57 15.83 0.0M
2024-10-18 15.66 16.44 15.66 16.27 0.0M
2024-10-17 15.69 15.93 15.50 15.79 0.0M
2024-10-16 15.67 15.95 15.46 15.76 0.0M
2024-10-15 16.35 16.35 15.38 15.85 0.0M
2024-10-14 17.03 17.15 16.02 16.24 0.0M
2024-10-11 17.10 17.28 16.84 16.99 0.0M
2024-10-10 17.16 17.37 16.94 17.09 0.0M
2024-10-09 17.19 17.47 16.80 17.26 0.0M
2024-10-08 17.31 17.61 17.01 17.03 0.0M
2024-10-07 17.87 18.03 17.25 17.34 0.0M
2024-10-04 17.19 18.15 17.05 17.89 0.0M
2024-10-03 17.69 17.69 16.95 17.21 0.0M
2024-10-02 18.07 18.29 17.62 17.80 0.0M
2024-10-01 18.58 18.76 18.05 18.30 0.0M
2024-09-30 18.24 18.88 18.24 18.62 0.0M
2024-09-27 17.99 18.45 17.51 18.25 0.0M
2024-09-26 16.27 18.59 16.27 18.00 0.1M
2024-09-25 15.93 16.65 15.82 16.02 0.0M
2024-09-24 14.79 16.27 14.63 16.00 0.0M
2024-09-23 14.91 15.00 14.50 14.75 0.0M
2024-09-20 15.38 15.56 14.82 14.90 0.0M
2024-09-19 15.75 15.79 15.38 15.58 0.0M
2024-09-18 16.11 16.11 15.41 15.68 0.0M
2024-09-17 15.41 16.14 15.41 16.10 0.0M
2024-09-16 15.76 15.84 15.30 15.49 0.0M
2024-09-13 15.71 15.99 15.57 15.74 0.0M
2024-09-12 15.79 16.23 15.48 15.61 0.0M
2024-09-11 15.20 16.61 15.10 15.79 0.0M
2024-09-10 15.94 16.26 15.01 15.55 0.0M
2024-09-09 15.72 16.10 15.60 15.91 0.0M
2024-09-06 16.22 16.32 15.62 15.78 0.0M
2024-09-05 15.97 16.64 15.96 16.29 0.0M
2024-09-04 16.34 16.34 15.76 16.10 0.0M
2024-09-03 17.09 17.30 16.39 16.39 0.0M
2024-09-02 17.25 17.37 16.51 17.35 0.0M
2024-08-30 17.35 17.52 17.08 17.25 0.0M
2024-08-29 17.20 17.49 16.93 17.24 0.0M
2024-08-28 17.21 17.31 17.00 17.02 0.0M
2024-08-27 17.64 17.78 17.20 17.30 0.0M
2024-08-26 18.26 18.30 17.60 17.85 0.0M
2024-08-23 17.74 18.49 17.56 18.21 0.0M
2024-08-22 17.51 17.96 17.51 17.64 0.0M
2024-08-21 18.51 18.51 17.51 17.87 0.0M
2024-08-20 19.00 19.35 18.35 18.49 0.1M
2024-08-19 18.40 19.92 18.40 19.05 0.1M
2024-08-16 17.08 17.96 17.03 17.96 0.0M
2024-08-15 16.41 17.15 16.41 17.08 0.0M
2024-08-14 16.26 16.60 16.20 16.50 0.0M
2024-08-13 16.01 16.41 15.70 16.38 0.0M
2024-08-12 16.04 16.77 16.03 16.03 0.0M
2024-08-09 16.21 16.63 16.02 16.18 0.0M
2024-08-08 15.68 16.39 15.41 16.20 0.0M
2024-08-07 15.39 16.19 15.20 15.82 0.0M
2024-08-06 15.40 15.89 15.11 15.23 0.0M
2024-08-05 15.19 15.19 13.94 15.16 0.1M
2024-08-02 17.01 17.09 15.19 15.52 0.1M
2024-08-01 17.31 17.65 16.95 17.10 0.0M
2024-07-31 17.75 18.02 17.16 17.50 0.0M
2024-07-30 18.00 18.00 17.54 17.71 0.0M
2024-07-29 18.38 18.39 17.70 17.98 0.0M
2024-07-26 17.89 18.57 17.88 18.35 0.0M
2024-07-25 17.30 17.89 17.00 17.75 0.0M
2024-07-24 17.20 17.80 16.96 17.31 0.0M
2024-07-23 17.43 17.64 16.86 17.12 0.0M
2024-07-22 16.97 17.78 16.85 17.51 0.0M
2024-07-19 17.82 17.82 16.68 16.89 0.0M
2024-07-18 17.53 17.93 17.52 17.80 0.0M
2024-07-17 18.54 18.65 17.37 17.53 0.0M
2024-07-16 18.43 18.62 18.00 18.40 0.0M
2024-07-15 18.60 18.80 18.10 18.47 0.0M
2024-07-12 18.68 18.81 18.28 18.67 0.0M
2024-07-11 18.28 18.60 17.81 18.47 0.0M
2024-07-10 18.44 18.65 18.05 18.19 0.0M
2024-07-09 18.50 18.70 18.05 18.46 0.0M
2024-07-08 18.11 18.99 17.93 18.52 0.0M
2024-07-05 18.29 18.47 18.00 18.23 0.0M
2024-07-04 18.10 18.38 17.72 18.10 0.0M
2024-07-03 17.21 18.40 17.00 17.93 0.0M
2024-07-02 17.49 17.49 17.00 17.02 0.0M
2024-07-01 17.48 17.95 17.23 17.57 0.0M
2024-06-28 17.37 17.86 17.25 17.52 0.0M
2024-06-27 17.39 17.63 17.35 17.53 0.0M
2024-06-26 17.46 17.96 17.32 17.38 0.0M
2024-06-25 17.24 17.58 17.21 17.40 0.0M
2024-06-24 17.66 17.69 17.05 17.29 0.0M
2024-06-21 17.34 17.86 17.01 17.67 0.0M
2024-06-20 18.47 18.47 16.58 17.21 0.2M
2024-06-19 20.08 20.36 18.21 18.34 0.1M
2024-06-18 20.10 20.38 19.80 20.14 0.0M
2024-06-17 19.78 20.14 19.60 19.90 0.0M
2024-06-14 20.00 20.00 19.28 19.68 0.0M
2024-06-13 20.68 20.88 19.66 19.95 0.0M
2024-06-12 20.26 20.68 19.95 20.60 0.0M
2024-06-11 20.58 20.74 20.02 20.02 0.0M
2024-06-10 20.70 20.84 20.34 20.84 0.0M
2024-06-07 21.28 21.30 20.54 20.86 0.0M
2024-06-06 21.78 21.96 21.14 21.30 0.0M
2024-06-05 21.62 22.04 21.34 21.74 0.0M
2024-06-04 23.24 23.24 21.22 21.60 0.0M
2024-06-03 22.82 23.40 22.30 23.06 0.0M
2024-05-31 22.90 22.92 21.94 22.38 0.0M
2024-05-30 21.44 22.94 21.40 22.76 0.0M
2024-05-29 22.02 22.88 21.38 21.60 0.1M
2024-05-28 21.06 21.84 21.02 21.66 0.0M
2024-05-27 20.00 21.20 19.99 21.08 0.0M
2024-05-24 20.54 20.54 19.63 20.10 0.0M
2024-05-23 20.76 21.16 20.42 20.54 0.0M
2024-05-22 20.66 21.10 20.20 20.70 0.0M
2024-05-21 21.28 21.36 20.66 20.84 0.0M
2024-05-20 20.76 21.76 20.76 21.32 0.0M
2024-05-17 21.62 21.72 20.58 20.86 0.1M
2024-05-16 22.98 22.98 21.52 21.70 0.0M
2024-05-15 22.58 23.12 22.10 22.98 0.1M
2024-05-14 21.80 23.32 20.30 22.56 0.1M
2024-05-13 20.50 21.90 20.22 21.90 0.0M
2024-05-10 20.52 20.90 20.32 20.40 0.0M
2024-05-09 19.84 20.52 19.84 20.46 0.0M
2024-05-08 20.86 20.88 19.61 20.04 0.0M
2024-05-07 20.32 20.88 20.14 20.86 0.0M
2024-05-06 20.32 20.70 20.22 20.26 0.0M
2024-05-03 20.26 20.82 20.04 20.34 0.0M
2024-05-02 19.59 20.38 19.59 20.14 0.0M
2024-04-30 19.90 20.06 19.46 19.60 0.0M
2024-04-29 19.89 19.94 19.51 19.90 0.0M
2024-04-26 19.40 20.08 19.30 19.69 0.0M
2024-04-25 19.58 20.66 19.08 19.43 0.0M
2024-04-24 19.91 20.04 19.25 19.60 0.0M
2024-04-23 19.29 19.89 19.29 19.88 0.0M
2024-04-22 18.93 19.43 18.93 19.42 0.0M
2024-04-19 19.00 19.00 18.51 18.76 0.0M
2024-04-18 19.18 19.29 18.72 19.02 0.0M
2024-04-17 19.19 19.54 19.00 19.19 0.0M
2024-04-16 18.80 19.41 18.59 19.00 0.0M
2024-04-15 19.46 19.65 18.51 18.65 0.0M
2024-04-12 19.48 20.16 19.38 19.57 0.0M
2024-04-11 19.95 20.04 19.27 19.65 0.0M
2024-04-10 20.86 21.28 19.36 19.96 0.1M
2024-04-09 20.24 21.32 20.20 20.84 0.0M
2024-04-08 20.40 20.72 20.00 20.30 0.0M
2024-04-05 21.50 21.50 20.40 20.58 0.0M
2024-04-04 21.10 21.60 20.80 21.02 0.0M
2024-04-03 20.40 21.20 19.82 21.20 0.0M
2024-04-02 21.36 21.46 19.94 20.30 0.0M
2024-03-28 20.75 21.39 20.22 21.24 0.1M
2024-03-27 19.77 20.75 19.24 20.75 0.0M
2024-03-26 20.19 20.30 19.60 19.68 0.0M
2024-03-25 20.20 21.38 19.82 20.18 0.1M
2024-03-22 18.60 20.30 18.60 20.20 0.1M
2024-03-21 18.29 18.91 18.11 18.89 0.0M
2024-03-20 17.78 18.54 17.46 18.27 0.0M
2024-03-19 17.88 17.90 17.45 17.65 0.0M
2024-03-18 16.65 17.92 16.65 17.90 0.0M
2024-03-15 16.60 16.88 16.51 16.88 0.0M
2024-03-14 17.06 17.37 16.51 16.53 0.1M
2024-03-13 17.61 17.84 17.01 17.02 0.0M
2024-03-12 18.00 18.30 17.59 17.65 0.0M
2024-03-11 17.55 18.00 16.99 18.00 0.0M
2024-03-08 18.09 18.33 17.55 17.55 0.0M
2024-03-07 17.85 18.38 17.81 18.29 0.0M
2024-03-06 18.06 18.30 17.75 17.91 0.0M
2024-03-05 18.61 18.61 18.01 18.04 0.0M
2024-03-04 19.10 19.34 18.38 18.54 0.0M
2024-03-01 18.80 19.30 18.80 19.25 0.0M
2024-02-29 18.80 19.27 18.41 18.79 0.0M
2024-02-28 19.48 19.56 18.60 18.92 0.0M
2024-02-27 18.40 19.52 18.40 19.48 0.0M
2024-02-26 18.73 18.98 18.35 18.60 0.0M
2024-02-23 19.49 19.49 18.55 18.99 0.0M
2024-02-22 19.82 19.98 19.22 19.49 0.0M
2024-02-21 19.84 20.08 19.46 19.88 0.0M
2024-02-20 20.11 20.42 19.81 19.84 0.0M
2024-02-19 20.85 20.85 20.10 20.35 0.0M
2024-02-16 21.19 21.52 20.66 20.96 0.0M
2024-02-15 20.65 21.29 20.38 21.08 0.0M
2024-02-14 20.71 20.94 20.26 20.79 0.0M
2024-02-13 21.24 21.63 20.69 20.69 0.0M
2024-02-12 20.37 21.79 20.32 21.26 0.0M
2024-02-09 22.05 23.30 20.26 20.48 0.1M
2024-02-08 18.31 22.39 18.31 21.63 0.1M
2024-02-07 19.16 19.40 18.12 18.31 0.0M
2024-02-06 19.53 19.74 18.94 19.14 0.0M
2024-02-05 20.39 20.39 19.27 19.30 0.0M
2024-02-02 20.43 20.92 19.96 20.10 0.0M
2024-02-01 20.49 20.57 19.90 20.41 0.0M
2024-01-31 19.82 20.50 19.60 20.28 0.0M
2024-01-30 19.86 20.00 19.39 19.76 0.0M
2024-01-29 19.50 19.86 19.43 19.72 0.0M
2024-01-26 19.25 19.86 19.22 19.75 0.0M
2024-01-25 19.78 19.82 18.95 19.30 0.0M
2024-01-24 20.99 21.15 19.67 19.82 0.0M
2024-01-23 20.27 21.00 20.01 20.97 0.0M
2024-01-22 19.40 20.50 19.31 20.40 0.0M
2024-01-19 18.95 19.34 18.60 19.33 0.1M
2024-01-18 19.75 19.89 18.61 18.97 0.1M
2024-01-17 20.94 20.98 19.12 19.79 0.1M
2024-01-16 20.19 21.29 19.31 21.00 0.1M
2024-01-15 23.39 23.39 20.21 20.50 0.1M
2024-01-12 23.30 23.67 22.80 23.44 0.1M
2024-01-11 25.68 25.77 22.89 23.29 0.2M
2024-01-10 26.90 26.98 25.90 26.60 0.0M
2024-01-09 27.75 27.80 26.71 27.13 0.0M
2024-01-08 28.21 28.37 27.65 28.01 0.0M
2024-01-05 28.06 28.38 27.26 28.21 0.0M
2024-01-04 28.04 28.64 27.93 28.06 0.0M
2024-01-03 28.77 28.89 27.89 28.27 0.0M
2024-01-02 29.83 29.98 28.31 28.88 0.0M