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
2022-12-30 16.45 16.80 16.45 16.80 0.0M
2022-12-29 16.55 16.75 16.30 16.40 0.0M
2022-12-28 16.60 16.90 16.25 16.25 0.0M
2022-12-27 16.30 17.05 16.30 17.05 0.0M
2022-12-23 16.45 16.45 16.05 16.45 0.0M
2022-12-22 16.05 16.45 16.05 16.45 0.0M
2022-12-21 16.25 16.45 16.05 16.05 0.0M
2022-12-20 16.50 16.60 16.05 16.05 0.0M
2022-12-19 16.60 16.60 15.95 16.55 0.0M
2022-12-16 16.25 16.60 16.00 16.60 0.0M
2022-12-15 15.55 16.25 15.55 15.65 0.0M
2022-12-14 16.25 16.55 15.55 15.55 0.0M
2022-12-13 16.40 16.40 15.90 16.20 0.0M
2022-12-12 16.45 16.65 15.90 16.25 0.0M
2022-12-09 16.45 16.60 16.40 16.50 0.0M
2022-12-08 16.20 17.10 16.15 16.60 0.0M
2022-12-07 16.80 17.15 16.30 16.30 0.0M
2022-12-06 17.25 17.30 16.80 16.85 0.0M
2022-12-05 17.35 17.45 16.85 17.30 0.0M
2022-12-02 16.95 17.35 16.85 17.30 0.0M
2022-12-01 17.05 17.45 16.70 17.00 0.0M
2022-11-30 17.10 17.10 16.60 16.85 0.0M
2022-11-29 16.95 17.15 16.60 17.15 0.0M
2022-11-28 16.55 16.95 16.50 16.60 0.0M
2022-11-25 16.70 16.85 16.60 16.65 0.0M
2022-11-24 16.65 16.95 16.55 16.85 0.0M
2022-11-23 16.90 17.00 16.45 16.60 0.0M
2022-11-22 17.35 17.35 16.30 16.65 0.0M
2022-11-21 17.50 17.80 17.35 17.70 0.0M
2022-11-18 17.50 17.60 17.25 17.55 0.0M
2022-11-17 17.55 17.90 17.45 17.90 0.0M
2022-11-16 17.95 17.95 17.60 17.65 0.0M
2022-11-15 17.75 18.00 17.70 17.75 0.0M
2022-11-14 17.45 17.95 17.25 17.90 0.0M
2022-11-11 18.35 18.35 17.25 17.45 0.0M
2022-11-10 17.85 18.20 17.75 17.85 0.0M
2022-11-09 18.00 18.10 17.60 18.10 0.0M
2022-11-08 17.85 18.45 17.70 18.25 0.0M
2022-11-07 17.75 18.00 17.75 17.80 0.0M
2022-11-04 18.20 18.20 17.60 17.90 0.0M
2022-11-03 17.55 18.25 17.50 18.10 0.0M
2022-11-02 17.25 18.05 16.75 17.50 0.0M
2022-11-01 17.00 17.35 17.00 17.20 0.0M
2022-10-31 17.50 17.50 16.60 16.95 0.0M
2022-10-28 16.60 17.50 16.60 17.50 0.0M
2022-10-27 17.50 17.50 16.45 16.65 0.0M
2022-10-26 16.75 17.25 16.75 17.05 0.0M
2022-10-25 17.15 17.75 16.50 17.15 0.0M
2022-10-24 16.60 17.60 16.35 17.50 0.0M
2022-10-21 16.60 17.05 16.40 16.60 0.0M
2022-10-20 16.35 16.55 16.25 16.25 0.0M
2022-10-19 16.35 16.55 16.15 16.55 0.0M
2022-10-18 15.80 16.85 15.80 16.35 0.0M
2022-10-17 15.10 15.75 14.85 15.40 0.0M
2022-10-14 15.10 15.50 14.75 14.95 0.0M
2022-10-13 15.20 15.75 15.00 15.55 0.0M
2022-10-12 15.00 15.40 14.95 15.40 0.0M
2022-10-11 15.15 15.20 14.90 14.90 0.0M
2022-10-10 15.05 15.25 14.80 15.15 0.0M
2022-10-07 15.20 15.45 14.75 14.75 0.0M
2022-10-06 16.50 16.70 14.70 15.70 0.0M
2022-10-05 15.10 16.55 14.95 16.55 0.0M
2022-10-04 14.50 15.15 14.25 15.15 0.0M
2022-10-03 13.50 14.60 13.50 14.60 0.0M
2022-09-30 13.60 13.90 13.55 13.70 0.0M
2022-09-29 14.20 14.55 13.65 13.65 0.0M
2022-09-28 15.00 15.00 13.50 14.25 0.0M
2022-09-27 15.05 15.15 14.60 14.65 0.0M
2022-09-26 15.50 15.65 14.55 15.15 0.0M
2022-09-23 15.95 15.95 15.35 15.35 0.0M
2022-09-22 15.40 16.05 15.40 16.00 0.0M
2022-09-21 15.85 16.10 15.65 16.10 0.0M
2022-09-20 15.90 16.10 15.60 16.10 0.0M
2022-09-19 16.50 16.50 15.75 16.10 0.0M
2022-09-16 16.70 16.70 16.30 16.60 0.0M
2022-09-15 17.35 17.35 16.85 17.25 0.0M
2022-09-14 17.30 17.45 16.85 17.20 0.0M
2022-09-13 17.70 17.70 17.25 17.25 0.0M
2022-09-12 17.90 17.90 17.35 17.80 0.0M
2022-09-09 17.70 17.75 17.50 17.65 0.0M
2022-09-08 17.45 17.70 17.40 17.40 0.0M
2022-09-07 17.85 18.05 17.30 17.70 0.0M
2022-09-06 18.40 18.40 18.05 18.25 0.0M
2022-09-05 18.00 18.65 18.00 18.65 0.0M
2022-09-02 18.05 18.75 17.55 17.85 0.0M
2022-09-01 18.80 18.80 18.05 18.75 0.0M
2022-08-31 18.75 19.25 18.75 18.90 0.0M
2022-08-30 19.15 19.50 18.85 18.95 0.0M
2022-08-29 19.45 19.55 18.75 19.00 0.0M
2022-08-26 20.90 20.90 19.15 19.60 0.0M
2022-08-25 20.30 20.70 20.10 20.70 0.0M
2022-08-24 20.40 20.40 20.10 20.30 0.0M
2022-08-23 20.60 20.60 20.20 20.30 0.0M
2022-08-22 21.80 21.80 20.30 20.30 0.0M
2022-08-19 21.30 21.60 20.90 21.00 0.0M
2022-08-18 21.00 21.70 21.00 21.60 0.0M
2022-08-17 21.80 21.80 20.50 21.10 0.0M
2022-08-16 20.90 21.90 20.90 21.90 0.0M
2022-08-15 20.70 21.40 20.70 21.20 0.0M
2022-08-12 20.00 20.70 19.80 20.40 0.0M
2022-08-11 19.35 20.30 18.95 20.20 0.0M
2022-08-10 19.45 19.45 18.80 19.15 0.0M
2022-08-09 20.30 20.30 19.80 19.95 0.0M
2022-08-08 20.50 20.70 19.80 20.20 0.0M
2022-08-05 20.30 20.30 20.10 20.30 0.0M
2022-08-04 20.50 20.50 19.90 20.10 0.0M
2022-08-03 20.10 20.40 19.60 20.40 0.0M
2022-08-02 20.00 20.40 19.50 20.00 0.0M
2022-08-01 19.15 20.40 19.15 20.10 0.0M
2022-07-29 18.45 18.95 18.30 18.95 0.0M
2022-07-28 18.40 18.70 18.15 18.70 0.0M
2022-07-27 18.05 18.45 17.90 18.45 0.0M
2022-07-26 17.60 17.85 17.45 17.75 0.0M
2022-07-25 17.60 18.05 17.55 17.90 0.0M
2022-07-22 17.40 17.55 17.25 17.55 0.0M
2022-07-21 17.00 17.45 16.90 17.35 0.0M
2022-07-20 16.70 18.40 16.55 16.65 0.0M
2022-07-19 16.15 16.25 15.90 16.25 0.0M
2022-07-18 15.60 16.15 15.60 16.15 0.0M
2022-07-15 15.95 16.00 15.55 15.55 0.0M
2022-07-14 15.90 16.15 15.55 16.15 0.0M
2022-07-13 16.65 16.65 15.55 15.60 0.0M
2022-07-12 15.90 16.50 15.85 16.50 0.0M
2022-07-11 15.90 16.55 15.85 15.85 0.0M
2022-07-08 15.60 16.80 15.60 16.80 0.0M
2022-07-07 15.45 15.95 15.25 15.95 0.0M
2022-07-06 15.40 15.90 15.05 15.25 0.0M
2022-07-05 16.80 16.80 15.45 15.55 0.0M
2022-07-04 17.25 17.50 16.25 16.80 0.0M
2022-07-01 17.50 18.25 17.20 18.25 0.0M
2022-06-30 18.20 18.20 17.05 17.20 0.0M
2022-06-29 18.40 18.40 18.05 18.25 0.0M
2022-06-28 18.55 18.95 18.55 18.95 0.0M
2022-06-27 18.55 18.90 18.55 18.65 0.0M
2022-06-24 18.70 18.70 18.20 18.25 0.0M
2022-06-23 19.05 19.05 18.50 18.50 0.0M
2022-06-22 19.50 19.55 18.85 18.85 0.0M
2022-06-21 19.35 19.40 19.00 19.40 0.0M
2022-06-20 19.90 19.90 18.90 18.90 0.0M
2022-06-17 19.10 19.95 18.95 19.95 0.0M
2022-06-16 20.30 20.30 19.05 19.20 0.0M
2022-06-15 20.00 20.50 19.95 20.50 0.0M
2022-06-14 20.40 21.00 19.85 19.85 0.0M
2022-06-13 20.30 20.70 20.10 20.60 0.0M
2022-06-10 20.60 20.60 20.10 20.10 0.0M
2022-06-09 20.70 21.30 20.50 21.10 0.0M
2022-06-08 20.80 20.80 20.60 20.80 0.0M
2022-06-07 20.00 20.90 20.00 20.90 0.0M
2022-06-06 20.30 20.40 20.10 20.10 0.0M
2022-06-03 20.70 20.80 20.10 20.10 0.0M
2022-06-02 20.50 21.00 20.30 20.80 0.0M
2022-06-01 20.80 20.80 20.50 20.50 0.0M
2022-05-31 20.70 20.80 20.50 20.80 0.0M
2022-05-30 20.50 20.80 20.30 20.80 0.0M
2022-05-27 19.60 20.50 19.60 20.10 0.0M
2022-05-26 19.55 19.85 19.50 19.70 0.0M
2022-05-25 19.80 20.00 19.55 20.00 0.0M
2022-05-24 20.00 20.20 19.70 20.10 0.0M
2022-05-23 19.95 20.40 19.50 19.95 0.0M
2022-05-20 19.60 20.10 19.50 19.70 0.0M
2022-05-19 19.60 19.75 19.40 19.40 0.0M
2022-05-18 19.80 20.40 19.60 20.00 0.0M
2022-05-17 19.35 20.30 19.10 19.85 0.0M
2022-05-16 19.30 19.45 19.05 19.45 0.0M
2022-05-13 19.10 19.35 19.05 19.25 0.0M
2022-05-12 19.10 19.35 19.05 19.10 0.0M
2022-05-11 19.25 19.45 18.75 19.05 0.0M
2022-05-10 18.80 19.40 18.55 19.25 0.0M
2022-05-09 19.50 19.50 18.00 18.80 0.0M
2022-05-06 19.65 19.90 19.40 19.65 0.0M
2022-05-05 20.90 20.90 19.65 19.65 0.0M
2022-05-04 20.10 20.90 20.10 20.90 0.0M
2022-05-03 20.50 20.60 19.85 20.10 0.0M
2022-05-02 20.90 21.00 20.60 20.90 0.0M
2022-04-29 20.90 21.30 20.60 20.60 0.0M
2022-04-28 20.60 20.90 20.50 20.80 0.0M
2022-04-27 20.40 21.00 20.30 20.80 0.0M
2022-04-26 20.80 21.40 20.60 20.70 0.0M
2022-04-25 22.20 22.20 20.60 20.80 0.0M
2022-04-22 22.30 22.50 22.00 22.50 0.0M
2022-04-21 22.00 22.50 21.70 22.40 0.0M
2022-04-20 21.90 22.00 21.70 21.90 0.0M
2022-04-19 21.70 22.00 21.70 22.00 0.0M
2022-04-14 21.90 22.00 21.50 21.70 0.0M
2022-04-13 21.80 22.00 21.60 21.60 0.0M
2022-04-12 21.60 22.00 21.60 21.60 0.0M
2022-04-11 21.70 22.10 21.60 22.10 0.0M
2022-04-08 22.10 22.10 21.60 22.00 0.0M
2022-04-07 22.20 22.20 21.80 21.90 0.0M
2022-04-06 22.90 22.90 21.80 22.30 0.0M
2022-04-05 23.10 23.40 22.60 22.80 0.0M
2022-04-04 22.90 23.50 22.20 23.10 0.0M
2022-04-01 24.20 24.30 23.80 24.20 0.0M
2022-03-31 24.30 24.40 23.70 24.20 0.0M
2022-03-30 23.60 24.30 23.60 24.30 0.0M
2022-03-29 23.80 23.90 23.30 23.60 0.0M
2022-03-28 23.50 23.80 23.30 23.80 0.0M
2022-03-25 23.80 23.90 22.90 23.00 0.0M
2022-03-24 23.80 23.90 23.50 23.90 0.0M
2022-03-23 23.40 23.80 23.40 23.60 0.0M
2022-03-22 23.10 23.80 23.10 23.70 0.0M
2022-03-21 23.10 23.40 23.10 23.40 0.0M
2022-03-18 23.70 23.70 22.70 23.20 0.0M
2022-03-17 23.00 23.70 23.00 23.70 0.0M
2022-03-16 22.90 23.50 22.70 23.30 0.0M
2022-03-15 23.10 23.50 22.10 22.90 0.0M
2022-03-14 21.80 23.10 21.70 22.80 0.0M
2022-03-11 21.90 21.90 21.30 21.60 0.0M
2022-03-10 22.10 22.20 21.50 21.90 0.0M
2022-03-09 20.70 22.20 20.70 22.20 0.0M
2022-03-08 19.40 21.10 19.40 21.00 0.0M
2022-03-07 21.50 21.50 19.45 19.45 0.0M
2022-03-04 23.40 23.40 21.60 21.70 0.0M
2022-03-03 23.30 23.90 23.00 23.60 0.0M
2022-03-02 23.30 23.90 23.00 23.50 0.0M
2022-03-01 24.00 24.50 23.20 23.40 0.0M
2022-02-28 22.90 24.10 22.80 24.00 0.0M
2022-02-25 23.40 23.60 23.10 23.10 0.0M
2022-02-24 23.10 23.80 22.50 23.40 0.0M
2022-02-23 23.70 24.30 23.40 23.70 0.0M
2022-02-22 22.60 24.10 22.60 23.70 0.0M
2022-02-21 24.50 24.90 22.70 22.70 0.0M
2022-02-18 24.40 25.00 24.00 24.30 0.0M
2022-02-17 22.90 24.50 22.60 24.40 0.0M
2022-02-16 23.40 23.70 22.90 23.30 0.0M
2022-02-15 22.80 23.50 22.70 23.50 0.0M
2022-02-14 23.10 23.20 22.60 22.70 0.0M
2022-02-11 23.40 24.10 23.20 23.50 0.0M
2022-02-10 24.20 24.20 23.40 23.70 0.0M
2022-02-09 23.90 24.50 23.70 24.50 0.0M
2022-02-08 22.80 24.20 22.80 24.20 0.0M
2022-02-07 24.30 24.30 22.50 22.70 0.0M
2022-02-04 24.20 24.60 23.70 24.30 0.0M
2022-02-03 24.50 24.60 23.80 24.30 0.0M
2022-02-02 23.30 24.50 23.30 24.40 0.0M
2022-02-01 23.90 24.10 23.20 23.20 0.0M
2022-01-31 23.50 24.30 23.30 23.70 0.0M
2022-01-28 23.40 23.60 23.10 23.60 0.0M
2022-01-27 22.30 23.40 22.00 23.00 0.0M
2022-01-26 22.30 22.80 22.00 22.50 0.0M
2022-01-25 22.10 22.30 21.70 22.10 0.0M
2022-01-24 23.40 23.80 21.50 22.50 0.0M
2022-01-21 23.60 23.70 22.70 22.90 0.0M
2022-01-20 23.30 23.70 23.10 23.20 0.0M
2022-01-19 23.10 23.40 22.80 23.40 0.0M
2022-01-18 23.00 23.20 23.00 23.00 0.0M
2022-01-17 22.70 23.20 22.50 23.20 0.0M
2022-01-14 22.60 22.80 22.20 22.20 0.0M
2022-01-13 22.40 23.10 22.10 22.80 0.0M
2022-01-12 22.70 22.80 22.40 22.40 0.0M
2022-01-11 23.00 23.10 21.90 22.60 0.0M
2022-01-10 23.70 23.70 22.70 22.70 0.0M
2022-01-07 22.80 23.70 22.60 23.70 0.0M
2022-01-06 23.30 23.30 22.70 22.80 0.0M
2022-01-05 23.30 23.70 23.00 23.10 0.0M
2022-01-04 23.70 23.70 23.30 23.30 0.0M
2022-01-03 23.60 23.70 23.50 23.50 0.0M