Villeroy&Boch AG

VIBG_p
🏛️ germany →
16.35
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 23.40 23.70 23.20 23.30 0.0M
2021-12-29 23.40 23.50 23.10 23.50 0.0M
2021-12-28 23.10 23.70 23.00 23.40 0.0M
2021-12-27 22.90 23.00 22.70 22.80 0.0M
2021-12-23 22.90 23.10 22.20 22.90 0.0M
2021-12-22 22.60 23.30 22.40 22.80 0.0M
2021-12-21 22.30 22.50 22.10 22.40 0.0M
2021-12-20 22.20 22.20 21.70 22.00 0.0M
2021-12-17 22.30 22.50 22.10 22.20 0.0M
2021-12-16 22.50 22.60 22.10 22.40 0.0M
2021-12-15 21.90 22.40 21.80 22.20 0.0M
2021-12-14 22.40 22.60 22.00 22.00 0.0M
2021-12-13 22.30 22.70 22.30 22.30 0.0M
2021-12-10 22.30 22.40 22.10 22.10 0.0M
2021-12-09 22.00 22.40 22.00 22.40 0.0M
2021-12-08 22.00 22.20 21.90 22.20 0.0M
2021-12-07 22.00 22.10 21.80 22.00 0.0M
2021-12-06 21.70 22.10 21.60 21.90 0.0M
2021-12-03 21.70 21.90 21.50 21.80 0.0M
2021-12-02 21.40 21.60 21.10 21.60 0.0M
2021-12-01 20.80 21.50 20.70 21.10 0.0M
2021-11-30 22.00 22.00 20.10 20.60 0.0M
2021-11-29 22.20 22.50 22.00 22.20 0.0M
2021-11-26 22.60 22.70 22.20 22.20 0.0M
2021-11-25 22.40 22.80 22.40 22.70 0.0M
2021-11-24 22.40 22.80 22.30 22.40 0.0M
2021-11-23 22.30 22.80 22.30 22.30 0.0M
2021-11-22 23.00 23.40 22.40 22.50 0.0M
2021-11-19 23.10 23.10 22.30 22.50 0.0M
2021-11-18 23.30 23.50 22.90 22.90 0.0M
2021-11-17 22.90 23.40 22.90 23.20 0.0M
2021-11-16 22.30 23.00 22.30 22.90 0.0M
2021-11-15 22.90 23.00 22.20 22.20 0.0M
2021-11-12 22.90 23.60 22.50 22.60 0.0M
2021-11-11 22.50 23.30 22.30 23.10 0.0M
2021-11-10 22.60 22.80 22.20 22.30 0.0M
2021-11-09 23.10 23.50 22.80 22.80 0.0M
2021-11-08 23.00 23.20 23.00 23.10 0.0M
2021-11-05 24.00 24.00 23.10 23.10 0.0M
2021-11-04 23.90 24.20 23.50 23.90 0.0M
2021-11-03 24.10 24.30 23.60 23.60 0.0M
2021-11-02 23.90 24.30 23.70 24.00 0.0M
2021-11-01 23.80 24.30 23.80 24.00 0.0M
2021-10-29 24.00 24.30 24.00 24.20 0.0M
2021-10-28 24.20 24.40 24.10 24.40 0.0M
2021-10-27 24.20 24.50 23.90 24.50 0.0M
2021-10-26 24.50 24.50 23.80 24.10 0.0M
2021-10-25 24.90 24.90 24.00 24.40 0.0M
2021-10-22 24.10 24.70 24.10 24.70 0.0M
2021-10-21 24.60 24.80 24.00 24.10 0.0M
2021-10-20 23.50 24.80 23.10 24.70 0.0M
2021-10-19 23.20 23.70 23.20 23.60 0.0M
2021-10-18 23.00 23.60 22.60 23.20 0.0M
2021-10-15 23.00 23.10 22.60 23.10 0.0M
2021-10-14 23.10 23.20 22.60 23.20 0.0M
2021-10-13 23.20 23.20 22.80 23.10 0.0M
2021-10-12 23.30 23.30 22.80 23.00 0.0M
2021-10-11 23.10 23.40 23.00 23.20 0.0M
2021-10-08 22.80 23.20 22.60 23.00 0.0M
2021-10-07 22.60 23.10 22.40 22.80 0.0M
2021-10-06 23.30 23.40 22.30 22.60 0.0M
2021-10-05 23.50 23.50 23.20 23.20 0.0M
2021-10-04 22.80 23.60 22.60 23.50 0.0M
2021-10-01 23.30 23.30 22.70 23.00 0.0M
2021-09-30 23.10 23.50 22.50 23.40 0.0M
2021-09-29 21.30 23.30 21.30 23.30 0.0M
2021-09-28 22.40 22.40 20.70 21.50 0.0M
2021-09-27 22.60 22.60 21.70 22.60 0.0M
2021-09-24 21.70 22.30 21.60 22.30 0.0M
2021-09-23 21.10 22.60 21.10 22.10 0.0M
2021-09-22 21.30 21.70 20.90 21.20 0.0M
2021-09-21 21.20 21.70 21.20 21.20 0.0M
2021-09-20 22.70 22.70 20.50 21.20 0.0M
2021-09-17 22.90 22.90 22.40 22.80 0.0M
2021-09-16 23.00 23.00 22.60 22.70 0.0M
2021-09-15 21.80 23.40 21.70 23.30 0.0M
2021-09-14 22.50 22.50 21.50 21.90 0.0M
2021-09-13 23.20 23.30 22.40 22.60 0.0M
2021-09-10 24.00 24.00 23.10 23.10 0.0M
2021-09-09 23.30 24.00 23.20 23.80 0.0M
2021-09-08 23.50 23.90 23.00 23.50 0.0M
2021-09-07 23.80 23.80 23.50 23.60 0.0M
2021-09-06 23.30 24.10 23.30 23.80 0.0M
2021-09-03 23.30 23.90 23.20 23.80 0.0M
2021-09-02 23.30 23.40 23.20 23.40 0.0M
2021-09-01 23.20 23.40 23.00 23.10 0.0M
2021-08-31 23.00 23.40 22.70 23.40 0.0M
2021-08-30 22.50 23.00 22.40 23.00 0.0M
2021-08-27 21.90 22.50 21.90 22.30 0.0M
2021-08-26 22.00 22.10 21.50 21.70 0.0M
2021-08-25 22.10 22.30 22.00 22.00 0.0M
2021-08-24 22.50 22.50 22.00 22.00 0.0M
2021-08-23 22.10 22.40 21.90 21.90 0.0M
2021-08-20 22.30 22.60 21.90 21.90 0.0M
2021-08-19 23.00 23.20 21.70 22.40 0.0M
2021-08-18 23.00 23.20 22.70 23.20 0.0M
2021-08-17 21.80 23.00 21.70 22.90 0.0M
2021-08-16 22.50 22.60 21.50 21.80 0.0M
2021-08-13 22.90 22.90 22.30 22.30 0.0M
2021-08-12 22.80 23.00 22.60 23.00 0.0M
2021-08-11 22.30 22.90 22.30 22.70 0.0M
2021-08-10 23.20 23.20 21.70 22.50 0.0M
2021-08-09 21.40 23.30 21.30 22.80 0.0M
2021-08-06 20.90 21.30 20.70 21.30 0.0M
2021-08-05 20.80 21.10 20.30 21.10 0.0M
2021-08-04 21.20 21.40 20.80 21.30 0.0M
2021-08-03 21.80 21.80 21.00 21.40 0.0M
2021-08-02 20.80 21.80 20.70 21.80 0.0M
2021-07-30 20.90 20.90 20.40 20.90 0.0M
2021-07-29 20.90 20.90 20.70 20.90 0.0M
2021-07-28 20.50 20.80 20.40 20.70 0.0M
2021-07-27 20.90 20.90 20.50 20.60 0.0M
2021-07-26 20.90 20.90 20.60 20.90 0.0M
2021-07-23 20.90 20.90 20.70 20.90 0.0M
2021-07-22 20.80 20.90 20.80 20.90 0.0M
2021-07-21 20.80 20.90 20.40 20.80 0.0M
2021-07-20 19.90 20.70 19.80 20.60 0.0M
2021-07-19 20.30 20.60 19.50 19.95 0.0M
2021-07-16 20.50 20.80 20.40 20.80 0.0M
2021-07-15 20.10 20.50 20.00 20.20 0.0M
2021-07-14 20.50 20.60 20.10 20.10 0.0M
2021-07-13 20.70 20.90 20.00 20.60 0.0M
2021-07-12 21.20 21.20 20.60 20.90 0.0M
2021-07-09 19.95 21.30 19.90 20.90 0.0M
2021-07-08 20.80 20.90 19.55 20.10 0.0M
2021-07-07 20.20 21.30 19.80 20.70 0.0M
2021-07-06 20.30 20.70 19.75 20.00 0.0M
2021-07-05 19.45 20.40 19.35 20.30 0.0M
2021-07-02 19.30 19.40 18.70 19.10 0.0M
2021-07-01 18.90 19.30 18.90 19.30 0.0M
2021-06-30 17.95 19.45 17.80 19.00 0.0M
2021-06-29 17.85 17.95 17.75 17.95 0.0M
2021-06-28 17.50 17.90 17.50 17.75 0.0M
2021-06-25 17.55 17.75 17.40 17.55 0.0M
2021-06-24 17.55 17.55 17.50 17.55 0.0M
2021-06-23 17.75 17.75 17.50 17.55 0.0M
2021-06-22 17.55 17.75 17.55 17.55 0.0M
2021-06-21 17.65 17.70 17.50 17.50 0.0M
2021-06-18 18.00 18.40 17.55 17.75 0.0M
2021-06-17 17.70 17.80 17.55 17.80 0.0M
2021-06-16 17.85 18.05 17.70 17.80 0.0M
2021-06-15 17.60 17.90 17.60 17.90 0.0M
2021-06-14 17.55 17.90 17.55 17.80 0.0M
2021-06-11 17.60 17.75 17.55 17.55 0.0M
2021-06-10 17.55 17.75 17.15 17.50 0.0M
2021-06-09 17.50 17.85 17.20 17.85 0.0M
2021-06-08 17.25 17.75 17.25 17.75 0.0M
2021-06-07 17.35 17.40 17.00 17.30 0.0M
2021-06-04 17.60 18.00 16.85 18.00 0.0M
2021-06-03 17.35 17.55 17.10 17.30 0.0M
2021-06-02 17.40 17.40 17.00 17.40 0.0M
2021-06-01 16.85 17.30 16.70 17.30 0.0M
2021-05-31 17.00 17.00 16.50 16.80 0.0M
2021-05-28 16.75 17.00 16.70 16.95 0.0M
2021-05-27 17.10 17.10 16.55 16.95 0.0M
2021-05-26 16.80 17.05 16.70 17.00 0.0M
2021-05-25 16.85 17.65 16.65 16.95 0.0M
2021-05-24 16.75 16.75 16.65 16.65 0.0M
2021-05-21 16.60 17.00 16.55 16.65 0.0M
2021-05-20 16.70 16.70 16.35 16.50 0.0M
2021-05-19 16.65 16.90 16.50 16.50 0.0M
2021-05-18 17.25 17.25 16.05 16.70 0.0M
2021-05-17 17.25 17.35 16.95 17.25 0.0M
2021-05-14 16.65 17.20 16.60 16.95 0.0M
2021-05-13 16.95 16.95 16.50 16.80 0.0M
2021-05-12 16.90 17.00 16.55 16.80 0.0M
2021-05-11 17.55 17.55 16.80 16.95 0.0M
2021-05-10 17.35 17.70 17.35 17.45 0.0M
2021-05-07 17.50 17.65 17.30 17.30 0.0M
2021-05-06 17.30 17.65 17.30 17.65 0.0M
2021-05-05 17.45 17.65 17.40 17.55 0.0M
2021-05-04 17.80 17.95 17.30 17.55 0.0M
2021-05-03 17.65 17.90 17.40 17.90 0.0M
2021-04-30 17.30 17.60 17.15 17.45 0.0M
2021-04-29 17.35 17.50 17.15 17.20 0.0M
2021-04-28 17.00 17.35 17.00 17.35 0.0M
2021-04-27 17.00 17.35 16.80 17.35 0.0M
2021-04-26 17.00 17.40 16.85 17.05 0.0M
2021-04-23 16.95 17.05 16.70 17.00 0.0M
2021-04-22 16.00 17.20 16.00 16.50 0.0M
2021-04-21 15.80 15.95 15.55 15.80 0.0M
2021-04-20 16.00 16.05 15.65 15.80 0.0M
2021-04-19 16.10 16.25 15.80 16.00 0.0M
2021-04-16 15.95 16.15 15.80 15.95 0.0M
2021-04-15 16.10 16.15 15.90 16.05 0.0M
2021-04-14 15.90 16.20 15.85 16.15 0.0M
2021-04-13 15.75 16.20 15.75 15.75 0.0M
2021-04-12 16.10 16.10 15.65 15.70 0.0M
2021-04-09 16.00 16.05 15.80 15.95 0.0M
2021-04-08 15.95 16.30 15.85 15.95 0.0M
2021-04-07 16.10 16.25 15.80 16.00 0.0M
2021-04-06 16.15 16.25 15.85 16.10 0.0M
2021-04-01 15.70 16.25 15.65 15.95 0.0M
2021-03-31 15.95 16.05 15.45 15.45 0.0M
2021-03-30 16.00 16.10 15.80 15.95 0.0M
2021-03-29 16.00 16.15 15.70 16.00 0.0M
2021-03-26 16.45 16.75 16.30 16.65 0.0M
2021-03-25 16.35 16.50 16.20 16.25 0.0M
2021-03-24 16.40 16.45 16.20 16.30 0.0M
2021-03-23 16.45 16.45 16.30 16.40 0.0M
2021-03-22 16.45 16.50 16.15 16.30 0.0M
2021-03-19 16.30 16.30 16.00 16.20 0.0M
2021-03-18 16.40 16.45 16.05 16.30 0.0M
2021-03-17 16.25 16.45 16.05 16.40 0.0M
2021-03-16 16.15 16.40 15.85 16.40 0.0M
2021-03-15 16.15 16.35 16.05 16.05 0.0M
2021-03-12 15.75 16.20 15.70 16.05 0.0M
2021-03-11 15.60 15.90 15.35 15.75 0.0M
2021-03-10 15.35 15.80 15.35 15.60 0.0M
2021-03-09 15.20 15.55 15.05 15.15 0.0M
2021-03-08 15.05 15.30 14.50 15.30 0.0M
2021-03-05 15.05 15.05 14.85 14.90 0.0M
2021-03-04 14.95 15.00 14.80 15.00 0.0M
2021-03-03 14.90 15.15 14.90 14.95 0.0M
2021-03-02 15.40 15.45 14.85 15.10 0.0M
2021-03-01 15.20 15.55 14.85 15.55 0.0M
2021-02-26 15.00 15.25 14.80 15.00 0.0M
2021-02-25 15.05 15.15 14.65 15.00 0.0M
2021-02-24 14.95 15.10 14.90 15.05 0.0M
2021-02-23 15.00 15.25 14.55 14.95 0.0M
2021-02-22 15.55 15.90 14.90 15.00 0.0M
2021-02-19 15.85 16.00 15.50 15.85 0.0M
2021-02-18 15.80 15.90 15.60 15.85 0.0M
2021-02-17 15.65 15.90 15.50 15.70 0.0M
2021-02-16 15.45 15.80 15.30 15.50 0.0M
2021-02-15 15.65 15.95 15.50 15.55 0.0M
2021-02-12 15.45 15.85 15.40 15.50 0.0M
2021-02-11 15.50 15.70 15.45 15.45 0.0M
2021-02-10 15.60 15.60 15.40 15.40 0.0M
2021-02-09 15.50 15.70 15.45 15.45 0.0M
2021-02-08 16.15 16.15 15.40 15.55 0.0M
2021-02-05 15.70 15.80 15.55 15.70 0.0M
2021-02-04 15.55 15.70 15.50 15.55 0.0M
2021-02-03 15.55 15.70 15.50 15.60 0.0M
2021-02-02 15.50 16.15 15.35 15.65 0.0M
2021-02-01 15.70 15.70 15.10 15.45 0.0M
2021-01-29 15.30 15.65 15.25 15.60 0.0M
2021-01-28 15.30 15.35 15.00 15.35 0.0M
2021-01-27 15.65 15.65 15.15 15.35 0.0M
2021-01-26 15.60 15.90 15.50 15.55 0.0M
2021-01-25 15.90 16.05 15.50 15.55 0.0M
2021-01-22 15.95 16.05 15.50 15.85 0.0M
2021-01-21 15.90 16.05 15.50 15.85 0.0M
2021-01-20 15.65 15.90 15.45 15.55 0.0M
2021-01-19 15.25 15.75 15.15 15.50 0.0M
2021-01-18 15.05 15.30 14.80 15.20 0.0M
2021-01-15 14.60 14.95 14.40 14.70 0.0M
2021-01-14 14.85 14.90 14.50 14.75 0.0M
2021-01-13 14.85 14.90 14.55 14.90 0.0M
2021-01-12 14.80 15.10 14.50 14.85 0.0M
2021-01-11 15.25 15.30 14.55 14.85 0.0M
2021-01-08 15.05 15.25 14.60 15.20 0.0M
2021-01-07 14.40 15.20 14.40 15.20 0.0M
2021-01-06 14.25 14.85 13.90 14.55 0.0M
2021-01-05 14.05 14.45 14.00 14.20 0.0M
2021-01-04 14.10 14.60 14.05 14.15 0.0M