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
2023-12-29 17.95 18.00 17.80 17.95 0.0M
2023-12-28 17.80 17.95 17.65 17.80 0.0M
2023-12-27 17.85 18.10 17.60 17.60 0.0M
2023-12-22 17.50 17.70 17.50 17.70 0.0M
2023-12-21 17.55 17.60 17.25 17.25 0.0M
2023-12-20 17.50 17.60 17.35 17.55 0.0M
2023-12-19 17.50 17.60 17.35 17.35 0.0M
2023-12-18 17.40 17.65 17.35 17.65 0.0M
2023-12-15 17.35 17.55 17.35 17.55 0.0M
2023-12-14 17.25 17.50 17.25 17.35 0.0M
2023-12-13 17.25 17.60 17.15 17.25 0.0M
2023-12-12 17.50 17.75 17.25 17.35 0.0M
2023-12-11 17.15 17.75 17.15 17.75 0.0M
2023-12-08 17.20 17.60 17.15 17.15 0.0M
2023-12-07 17.20 17.30 16.95 16.95 0.0M
2023-12-06 17.50 17.50 17.00 17.50 0.0M
2023-12-05 17.40 17.60 17.20 17.30 0.0M
2023-12-04 17.85 17.85 17.25 17.45 0.0M
2023-12-01 17.50 17.75 17.40 17.75 0.0M
2023-11-30 17.75 17.80 17.30 17.80 0.0M
2023-11-29 17.90 17.90 17.50 17.75 0.0M
2023-11-28 18.15 18.15 17.55 17.55 0.0M
2023-11-27 17.90 18.20 17.70 17.70 0.0M
2023-11-24 17.95 18.05 17.85 17.85 0.0M
2023-11-23 17.75 18.00 17.70 17.70 0.0M
2023-11-22 17.95 17.95 17.60 17.75 0.0M
2023-11-21 18.10 18.15 17.70 18.15 0.0M
2023-11-20 18.20 18.20 17.60 17.70 0.0M
2023-11-17 17.95 18.25 17.90 17.95 0.0M
2023-11-16 18.25 18.25 17.70 18.00 0.0M
2023-11-15 17.85 18.00 17.75 18.00 0.0M
2023-11-14 17.45 17.80 17.45 17.65 0.0M
2023-11-13 18.15 18.15 17.50 18.10 0.0M
2023-11-10 17.90 18.00 17.90 17.95 0.0M
2023-11-09 18.50 18.50 17.75 18.05 0.0M
2023-11-08 17.95 18.45 17.85 18.45 0.0M
2023-11-07 18.10 18.15 17.60 17.60 0.0M
2023-11-06 18.10 18.85 17.50 18.45 0.0M
2023-11-03 17.50 17.90 17.35 17.90 0.0M
2023-11-02 17.60 17.80 17.30 17.80 0.0M
2023-11-01 17.55 17.90 17.20 17.25 0.0M
2023-10-31 17.05 17.95 17.05 17.95 0.0M
2023-10-30 17.20 17.20 16.90 17.20 0.0M
2023-10-27 17.05 17.05 16.55 16.55 0.0M
2023-10-26 16.60 17.05 16.55 16.60 0.0M
2023-10-25 17.30 17.45 16.60 16.65 0.0M
2023-10-24 17.15 17.40 16.80 17.10 0.0M
2023-10-23 17.20 17.65 17.00 17.65 0.0M
2023-10-20 17.95 17.95 17.05 17.25 0.0M
2023-10-19 17.45 17.65 17.35 17.55 0.0M
2023-10-18 17.85 17.85 17.40 17.50 0.0M
2023-10-17 18.00 18.00 17.60 17.95 0.0M
2023-10-16 18.30 18.30 17.65 17.85 0.0M
2023-10-13 17.85 18.50 17.85 17.95 0.0M
2023-10-12 17.95 17.95 17.75 17.90 0.0M
2023-10-11 18.30 18.30 17.75 18.05 0.0M
2023-10-10 17.95 18.30 17.90 17.90 0.0M
2023-10-09 18.20 18.20 17.70 17.90 0.0M
2023-10-06 17.80 17.85 17.15 17.85 0.0M
2023-10-05 17.10 17.85 17.10 17.85 0.0M
2023-10-04 18.00 18.00 17.05 17.40 0.0M
2023-10-03 17.20 17.95 17.15 17.95 0.0M
2023-10-02 18.20 18.20 17.25 17.50 0.0M
2023-09-29 17.95 18.00 17.35 18.00 0.0M
2023-09-28 17.45 17.55 17.25 17.55 0.0M
2023-09-27 17.80 17.80 17.15 17.45 0.0M
2023-09-26 17.95 18.10 17.45 17.55 0.0M
2023-09-25 18.55 18.60 17.75 18.15 0.0M
2023-09-22 17.80 18.15 17.75 18.15 0.0M
2023-09-21 18.15 18.25 17.65 17.65 0.0M
2023-09-20 18.05 18.40 18.00 18.20 0.0M
2023-09-19 17.25 18.40 17.15 18.00 0.0M
2023-09-18 18.20 18.80 16.80 17.40 0.0M
2023-09-15 16.85 18.00 16.85 18.00 0.0M
2023-09-14 17.00 17.15 16.85 17.15 0.0M
2023-09-13 17.10 17.20 16.85 16.85 0.0M
2023-09-12 17.00 17.05 16.80 16.80 0.0M
2023-09-11 17.45 17.45 16.90 17.20 0.0M
2023-09-08 17.20 17.55 17.05 17.55 0.0M
2023-09-07 17.15 17.25 16.80 17.25 0.0M
2023-09-06 17.00 17.00 16.85 17.00 0.0M
2023-09-05 17.30 17.30 16.85 17.25 0.0M
2023-09-04 17.45 17.45 16.85 17.35 0.0M
2023-09-01 16.80 17.30 16.60 17.30 0.0M
2023-08-31 17.05 17.15 16.75 17.00 0.0M
2023-08-30 16.40 17.30 16.40 16.85 0.0M
2023-08-29 16.50 16.90 16.35 16.80 0.0M
2023-08-28 16.85 16.95 16.30 16.30 0.0M
2023-08-25 17.60 17.60 16.65 16.95 0.0M
2023-08-24 17.80 17.85 17.50 17.50 0.0M
2023-08-23 17.75 18.25 17.65 18.25 0.0M
2023-08-22 17.90 17.90 17.55 17.55 0.0M
2023-08-21 17.80 17.95 17.55 17.95 0.0M
2023-08-18 18.30 18.30 17.75 17.90 0.0M
2023-08-17 18.30 18.35 17.70 18.05 0.0M
2023-08-16 18.25 18.30 17.90 18.30 0.0M
2023-08-15 18.40 18.70 18.00 18.00 0.0M
2023-08-14 18.70 18.75 18.40 18.75 0.0M
2023-08-11 18.45 18.50 18.40 18.50 0.0M
2023-08-10 18.75 18.75 18.20 18.60 0.0M
2023-08-09 18.40 18.55 18.25 18.55 0.0M
2023-08-08 18.60 18.75 18.40 18.70 0.0M
2023-08-07 18.70 19.00 18.35 18.60 0.0M
2023-08-04 18.85 19.00 18.45 18.45 0.0M
2023-08-03 18.95 19.05 18.65 18.80 0.0M
2023-08-02 18.75 19.00 18.45 19.00 0.0M
2023-08-01 18.80 19.00 18.70 18.75 0.0M
2023-07-31 19.40 19.45 18.75 18.80 0.0M
2023-07-28 18.50 19.35 18.50 19.20 0.0M
2023-07-27 18.70 18.95 18.20 18.95 0.0M
2023-07-26 18.05 18.85 17.85 18.70 0.0M
2023-07-25 17.70 17.95 17.70 17.95 0.0M
2023-07-24 17.85 18.05 17.60 18.05 0.0M
2023-07-21 17.80 17.85 17.55 17.85 0.0M
2023-07-20 18.55 18.60 17.70 17.70 0.0M
2023-07-19 18.50 18.75 18.50 18.75 0.0M
2023-07-18 18.55 18.80 18.35 18.45 0.0M
2023-07-17 18.70 19.00 18.40 18.90 0.0M
2023-07-14 18.70 18.75 18.40 18.75 0.0M
2023-07-13 18.95 18.95 18.55 18.55 0.0M
2023-07-12 18.80 18.90 18.30 18.70 0.0M
2023-07-11 18.75 18.95 18.45 18.45 0.0M
2023-07-10 18.45 18.85 18.35 18.80 0.0M
2023-07-07 18.25 18.65 18.25 18.65 0.0M
2023-07-06 19.05 19.05 18.10 18.30 0.0M
2023-07-05 19.35 19.35 18.75 18.75 0.0M
2023-07-04 18.30 19.65 18.15 19.10 0.0M
2023-07-03 18.10 18.65 18.10 18.60 0.0M
2023-06-30 18.40 18.40 17.70 18.10 0.0M
2023-06-29 18.00 18.15 17.45 18.15 0.0M
2023-06-28 17.60 18.20 17.50 17.50 0.0M
2023-06-27 17.65 18.00 17.55 17.55 0.0M
2023-06-26 18.35 18.35 17.40 17.65 0.0M
2023-06-23 18.65 18.75 18.35 18.35 0.0M
2023-06-22 18.60 18.85 18.55 18.85 0.0M
2023-06-21 19.00 19.00 18.60 18.95 0.0M
2023-06-20 18.80 19.20 18.75 18.75 0.0M
2023-06-19 19.35 19.35 18.55 18.90 0.0M
2023-06-16 18.75 19.30 18.75 19.25 0.0M
2023-06-15 18.60 19.20 18.60 19.15 0.0M
2023-06-14 19.25 19.25 18.70 19.25 0.0M
2023-06-13 19.10 19.55 18.80 18.80 0.0M
2023-06-12 18.85 19.20 18.85 19.10 0.0M
2023-06-09 18.95 19.15 18.95 19.15 0.0M
2023-06-08 19.45 19.45 18.75 18.95 0.0M
2023-06-07 19.50 19.60 19.35 19.45 0.0M
2023-06-06 19.00 19.40 19.00 19.30 0.0M
2023-06-05 18.85 19.10 18.60 19.05 0.0M
2023-06-02 19.75 19.75 18.40 18.80 0.0M
2023-06-01 19.30 19.45 19.05 19.05 0.0M
2023-05-31 19.40 19.80 19.25 19.30 0.0M
2023-05-30 19.80 20.10 19.35 19.35 0.0M
2023-05-29 19.75 19.80 19.30 19.80 0.0M
2023-05-26 19.40 19.75 19.30 19.75 0.0M
2023-05-25 19.65 19.65 19.30 19.60 0.0M
2023-05-24 19.75 19.90 19.65 19.65 0.0M
2023-05-23 20.30 20.30 19.70 19.75 0.0M
2023-05-22 19.95 20.00 19.70 19.75 0.0M
2023-05-19 19.95 20.10 19.65 19.65 0.0M
2023-05-18 19.70 20.30 19.70 20.30 0.0M
2023-05-17 19.75 20.20 19.65 19.65 0.0M
2023-05-16 20.10 20.20 19.60 19.60 0.0M
2023-05-15 20.00 20.50 19.70 20.50 0.0M
2023-05-12 20.20 20.20 19.50 19.95 0.0M
2023-05-11 20.30 20.50 20.10 20.40 0.0M
2023-05-10 20.40 20.60 20.00 20.20 0.0M
2023-05-09 20.00 20.30 20.00 20.30 0.0M
2023-05-08 19.70 20.30 19.70 20.10 0.0M
2023-05-05 19.40 19.70 19.00 19.65 0.0M
2023-05-04 19.55 19.55 19.00 19.30 0.0M
2023-05-03 19.70 19.70 19.20 19.50 0.0M
2023-05-02 19.70 19.70 18.95 19.40 0.0M
2023-04-28 19.85 19.85 19.05 19.45 0.0M
2023-04-27 19.80 20.00 19.15 19.85 0.0M
2023-04-26 20.30 20.30 19.35 19.80 0.0M
2023-04-25 21.60 21.80 19.90 20.50 0.0M
2023-04-24 21.90 22.10 21.00 22.10 0.0M
2023-04-21 22.70 22.80 22.30 22.70 0.0M
2023-04-20 22.50 22.70 22.30 22.50 0.0M
2023-04-19 22.50 22.80 22.30 22.50 0.0M
2023-04-18 22.30 22.90 21.50 22.50 0.0M
2023-04-17 21.80 22.40 21.60 22.30 0.0M
2023-04-14 21.40 21.80 21.40 21.70 0.0M
2023-04-13 21.90 21.90 21.00 21.30 0.0M
2023-04-12 21.90 21.90 21.70 21.90 0.0M
2023-04-11 21.90 21.90 21.60 21.90 0.0M
2023-04-06 22.10 22.10 21.60 22.00 0.0M
2023-04-05 22.00 22.10 21.70 21.70 0.0M
2023-04-04 22.10 22.10 21.80 22.10 0.0M
2023-04-03 21.70 22.10 21.50 21.80 0.0M
2023-03-31 21.50 21.80 21.20 21.70 0.0M
2023-03-30 21.50 21.50 21.00 21.50 0.0M
2023-03-29 21.10 21.80 21.10 21.40 0.0M
2023-03-28 21.70 21.70 20.80 21.30 0.0M
2023-03-27 21.30 21.70 20.80 21.40 0.0M
2023-03-24 20.80 21.20 20.80 21.00 0.0M
2023-03-23 21.10 21.60 20.60 20.60 0.0M
2023-03-22 20.70 21.60 20.70 21.00 0.0M
2023-03-21 21.00 21.60 20.80 21.10 0.0M
2023-03-20 20.50 21.40 20.20 21.40 0.0M
2023-03-17 21.10 21.60 20.30 20.60 0.0M
2023-03-16 21.30 21.90 20.60 21.20 0.0M
2023-03-15 21.00 22.20 21.00 21.30 0.0M
2023-03-14 20.60 21.30 20.60 21.30 0.0M
2023-03-13 21.30 21.50 20.60 20.60 0.0M
2023-03-10 21.60 21.90 21.20 21.20 0.0M
2023-03-09 22.40 22.40 21.30 21.30 0.0M
2023-03-08 21.20 22.40 21.20 22.40 0.0M
2023-03-07 21.60 22.30 21.20 21.60 0.0M
2023-03-06 20.90 21.90 20.80 21.80 0.0M
2023-03-03 20.60 20.90 20.40 20.70 0.0M
2023-03-02 19.90 20.80 19.65 20.60 0.0M
2023-03-01 20.00 20.10 19.65 19.95 0.0M
2023-02-28 19.75 19.95 19.55 19.75 0.0M
2023-02-27 19.75 19.95 19.45 19.95 0.0M
2023-02-24 19.05 19.95 19.05 19.95 0.0M
2023-02-23 18.80 19.40 18.80 19.40 0.0M
2023-02-22 19.65 19.65 18.45 19.25 0.0M
2023-02-21 20.10 20.10 19.20 19.60 0.0M
2023-02-20 20.10 20.10 19.50 20.00 0.0M
2023-02-17 19.70 20.00 19.45 20.00 0.0M
2023-02-16 19.75 20.00 19.50 19.55 0.0M
2023-02-15 20.20 20.20 19.75 20.10 0.0M
2023-02-14 20.00 20.20 19.75 20.20 0.0M
2023-02-13 20.30 20.40 19.95 20.30 0.0M
2023-02-10 20.30 20.30 19.40 20.10 0.0M
2023-02-09 20.00 20.40 19.35 20.20 0.0M
2023-02-08 19.65 20.10 19.40 20.00 0.0M
2023-02-07 19.35 19.85 19.05 19.65 0.0M
2023-02-06 19.85 19.85 19.20 19.65 0.0M
2023-02-03 19.90 19.90 19.30 19.85 0.0M
2023-02-02 19.50 19.75 19.30 19.55 0.0M
2023-02-01 19.65 19.70 19.15 19.40 0.0M
2023-01-31 19.30 19.80 18.90 19.65 0.0M
2023-01-30 19.45 19.75 18.70 18.90 0.0M
2023-01-27 19.65 19.75 19.40 19.75 0.0M
2023-01-26 19.50 19.65 19.25 19.65 0.0M
2023-01-25 19.35 19.60 19.15 19.40 0.0M
2023-01-24 19.35 19.55 19.00 19.35 0.0M
2023-01-23 19.25 19.60 19.10 19.55 0.0M
2023-01-20 19.10 19.50 19.10 19.45 0.0M
2023-01-19 19.15 19.55 18.70 19.55 0.0M
2023-01-18 19.15 19.40 18.75 19.20 0.0M
2023-01-17 19.45 19.45 18.45 19.05 0.0M
2023-01-16 19.35 19.85 19.05 19.85 0.0M
2023-01-13 18.70 19.20 18.30 19.20 0.0M
2023-01-12 18.60 19.10 18.05 18.80 0.0M
2023-01-11 18.25 18.65 18.05 18.65 0.0M
2023-01-10 17.55 18.25 17.55 18.25 0.0M
2023-01-09 17.45 17.85 17.45 17.85 0.0M
2023-01-06 17.60 17.85 17.45 17.85 0.0M
2023-01-05 17.75 17.75 17.25 17.30 0.0M
2023-01-04 17.45 17.85 16.90 17.35 0.0M
2023-01-03 16.95 17.45 16.95 17.45 0.0M
2023-01-02 16.75 17.25 16.50 17.25 0.0M