Vivendi

VIV
🏛️ germany →
3.00
Last Update: 2025-09-30
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 12.00 12.05 11.97 12.03 0.0M
2021-12-29 12.00 12.08 11.95 12.00 0.0M
2021-12-28 11.91 11.96 11.91 11.96 0.0M
2021-12-27 12.00 12.00 11.80 11.90 0.0M
2021-12-23 11.89 11.96 11.86 11.87 0.0M
2021-12-22 11.80 11.86 11.74 11.82 0.0M
2021-12-21 11.42 11.80 11.42 11.80 0.0M
2021-12-20 11.16 11.24 11.10 11.21 0.0M
2021-12-17 11.26 11.27 11.21 11.27 0.0M
2021-12-16 11.26 11.33 11.17 11.28 0.0M
2021-12-15 11.24 11.25 11.18 11.25 0.0M
2021-12-14 11.27 11.27 11.17 11.25 0.0M
2021-12-13 11.30 11.52 11.23 11.24 0.0M
2021-12-10 11.31 11.31 11.21 11.26 0.0M
2021-12-09 11.22 11.32 11.18 11.30 0.0M
2021-12-08 11.42 11.43 11.24 11.28 0.0M
2021-12-07 11.44 11.47 11.38 11.40 0.0M
2021-12-06 11.33 11.36 11.23 11.29 0.0M
2021-12-03 11.33 11.36 11.23 11.26 0.0M
2021-12-02 11.32 11.34 11.26 11.27 0.0M
2021-12-01 11.26 11.50 11.26 11.32 0.0M
2021-11-30 11.07 11.34 11.03 11.20 0.0M
2021-11-29 11.10 11.34 11.10 11.22 0.0M
2021-11-26 11.28 11.28 11.11 11.11 0.0M
2021-11-25 11.44 11.50 11.44 11.45 0.0M
2021-11-24 11.40 11.48 11.36 11.44 0.0M
2021-11-23 11.23 11.45 11.15 11.45 0.0M
2021-11-22 11.08 11.40 11.08 11.27 0.0M
2021-11-19 11.10 11.10 11.00 11.06 0.0M
2021-11-18 11.08 11.13 11.06 11.07 0.0M
2021-11-17 11.06 11.23 11.06 11.13 0.0M
2021-11-16 11.23 11.31 11.03 11.07 0.0M
2021-11-15 11.50 11.50 11.25 11.25 0.0M
2021-11-12 11.30 11.45 11.30 11.45 0.0M
2021-11-11 11.20 11.33 11.16 11.30 0.0M
2021-11-10 11.00 11.23 11.00 11.15 0.0M
2021-11-09 10.94 11.09 10.94 10.96 0.0M
2021-11-08 11.08 11.12 10.94 10.94 0.0M
2021-11-05 11.09 11.15 11.08 11.13 0.0M
2021-11-04 10.87 11.15 10.87 11.09 0.0M
2021-11-03 10.98 11.01 10.76 10.90 0.0M
2021-11-02 11.13 11.13 10.98 10.99 0.0M
2021-11-01 11.18 11.18 11.06 11.11 0.0M
2021-10-29 11.09 11.15 11.02 11.14 0.0M
2021-10-28 11.05 11.09 11.04 11.07 0.0M
2021-10-27 11.08 11.13 11.00 11.02 0.0M
2021-10-26 11.23 11.23 11.04 11.07 0.0M
2021-10-25 11.59 11.69 11.27 11.33 0.0M
2021-10-22 11.62 11.70 11.46 11.52 0.0M
2021-10-21 11.22 11.62 11.21 11.62 0.0M
2021-10-20 11.28 11.28 11.21 11.23 0.0M
2021-10-19 11.11 11.32 11.11 11.29 0.0M
2021-10-18 11.08 11.25 11.07 11.15 0.0M
2021-10-15 11.02 11.18 10.98 11.02 0.0M
2021-10-14 11.09 11.09 10.99 10.99 0.0M
2021-10-13 11.08 11.16 10.98 11.01 0.0M
2021-10-12 10.92 11.10 10.91 11.08 0.0M
2021-10-11 11.08 11.08 10.99 11.04 0.0M
2021-10-08 11.10 11.17 11.01 11.07 0.0M
2021-10-07 11.10 11.10 10.94 11.00 0.0M
2021-10-06 11.03 11.08 10.88 11.08 0.0M
2021-10-05 10.92 11.16 10.84 11.06 0.0M
2021-10-04 11.00 11.00 10.81 10.93 0.0M
2021-10-01 10.80 10.93 10.77 10.93 0.0M
2021-09-30 10.69 10.95 10.69 10.87 0.0M
2021-09-29 10.94 10.94 10.51 10.73 0.0M
2021-09-28 11.07 11.07 10.74 10.83 0.0M
2021-09-27 11.16 11.26 10.95 10.99 0.0M
2021-09-24 10.94 11.01 10.90 10.98 0.0M
2021-09-23 10.91 11.02 10.74 10.95 0.1M
2021-09-22 10.50 10.90 10.43 10.67 0.1M
2021-09-21 10.47 11.39 10.09 10.50 0.1M
2021-09-20 13.12 13.13 12.91 12.99 0.0M
2021-09-17 13.17 13.33 13.02 13.20 0.0M
2021-09-16 13.06 13.17 12.83 13.13 0.0M
2021-09-15 13.39 13.39 13.10 13.10 0.0M
2021-09-14 13.50 13.54 13.40 13.44 0.0M
2021-09-13 13.59 13.67 13.43 13.45 0.0M
2021-09-10 13.53 13.63 13.51 13.60 0.0M
2021-09-09 13.49 13.52 13.46 13.47 0.0M
2021-09-08 13.52 13.56 13.42 13.50 0.0M
2021-09-07 13.73 13.73 13.59 13.59 0.0M
2021-09-06 13.64 13.84 13.64 13.84 0.0M
2021-09-03 13.52 13.58 13.51 13.58 0.0M
2021-09-02 13.45 13.60 13.45 13.49 0.0M
2021-09-01 13.39 13.53 13.39 13.43 0.0M
2021-08-31 13.65 13.65 13.31 13.31 0.0M
2021-08-30 13.49 13.67 13.41 13.67 0.0M
2021-08-27 13.32 13.46 13.28 13.46 0.0M
2021-08-26 13.14 13.56 13.05 13.33 0.0M
2021-08-25 12.91 13.07 12.84 13.07 0.0M
2021-08-24 12.95 12.96 12.89 12.94 0.0M
2021-08-23 13.06 13.06 12.91 12.91 0.0M
2021-08-20 12.82 13.06 12.82 13.00 0.0M
2021-08-19 12.69 12.80 12.68 12.78 0.0M
2021-08-18 12.81 12.86 12.78 12.84 0.0M
2021-08-17 12.61 12.76 12.59 12.59 0.0M
2021-08-16 12.53 12.67 12.53 12.60 0.0M
2021-08-13 12.47 12.60 12.47 12.60 0.0M
2021-08-12 12.49 12.53 12.38 12.47 0.0M
2021-08-11 12.25 12.46 12.25 12.44 0.0M
2021-08-10 12.25 12.25 12.20 12.20 0.0M
2021-08-09 12.20 12.26 12.20 12.22 0.0M
2021-08-06 12.05 12.24 12.05 12.20 0.0M
2021-08-05 11.94 12.01 11.92 11.98 0.0M
2021-08-04 11.90 11.97 11.89 11.90 0.0M
2021-08-03 11.77 11.98 11.77 11.94 0.0M
2021-08-02 11.83 11.85 11.73 11.79 0.0M
2021-07-30 11.76 11.87 11.70 11.83 0.0M
2021-07-29 11.80 11.97 11.76 11.81 0.0M
2021-07-28 11.60 11.79 11.45 11.79 0.0M
2021-07-27 11.67 11.72 11.60 11.60 0.0M
2021-07-26 11.74 11.74 11.57 11.72 0.0M
2021-07-23 11.79 11.80 11.77 11.79 0.0M
2021-07-22 11.68 11.81 11.68 11.81 0.0M
2021-07-21 11.57 11.62 11.53 11.62 0.0M
2021-07-20 11.51 11.51 11.42 11.42 0.0M
2021-07-19 11.43 11.47 11.31 11.39 0.0M
2021-07-16 11.59 11.60 11.51 11.51 0.0M
2021-07-15 11.61 11.63 11.60 11.63 0.0M
2021-07-14 11.59 11.65 11.59 11.59 0.0M
2021-07-13 11.59 11.69 11.59 11.69 0.0M
2021-07-12 11.65 11.65 11.57 11.62 0.0M
2021-07-09 11.51 11.68 11.51 11.65 0.0M
2021-07-08 11.78 11.78 11.49 11.51 0.0M
2021-07-07 11.82 11.82 11.77 11.79 0.0M
2021-07-06 11.75 11.82 11.68 11.82 0.0M
2021-07-05 11.82 11.82 11.68 11.77 0.0M
2021-07-02 11.82 11.85 11.77 11.82 0.0M
2021-07-01 11.72 11.84 11.72 11.79 0.0M
2021-06-30 11.75 11.76 11.70 11.71 0.0M
2021-06-29 11.80 11.80 11.72 11.72 0.0M
2021-06-28 11.75 11.76 11.60 11.70 0.0M
2021-06-25 11.72 11.72 11.56 11.71 0.0M
2021-06-24 11.56 11.70 11.56 11.70 0.0M
2021-06-23 11.72 11.72 11.58 11.59 0.0M
2021-06-22 11.89 11.98 11.89 11.97 0.0M
2021-06-21 12.05 12.05 11.77 11.87 0.0M
2021-06-18 12.08 12.08 11.90 11.94 0.0M
2021-06-17 12.02 12.08 11.98 12.06 0.0M
2021-06-16 12.02 12.07 11.94 12.07 0.0M
2021-06-15 12.13 12.13 12.05 12.05 0.0M
2021-06-14 12.05 12.12 11.91 12.04 0.0M
2021-06-11 11.94 12.08 11.90 11.99 0.0M
2021-06-10 11.99 12.01 11.94 11.99 0.0M
2021-06-09 12.02 12.02 11.97 11.98 0.0M
2021-06-08 12.14 12.25 11.88 12.07 0.0M
2021-06-07 12.11 12.21 12.11 12.18 0.0M
2021-06-04 12.09 12.40 11.97 12.11 0.0M
2021-06-03 12.05 12.06 12.02 12.06 0.0M
2021-06-02 12.07 12.07 11.98 12.07 0.0M
2021-06-01 12.26 12.33 12.24 12.25 0.0M
2021-05-31 12.37 12.39 12.26 12.26 0.0M
2021-05-28 12.36 12.43 12.30 12.41 0.0M
2021-05-27 12.15 12.30 12.14 12.30 0.0M
2021-05-26 12.26 12.32 12.19 12.22 0.0M
2021-05-25 12.19 12.36 12.16 12.29 0.0M
2021-05-24 12.22 12.22 12.14 12.14 0.0M
2021-05-21 12.20 12.27 12.20 12.20 0.0M
2021-05-20 12.14 12.18 12.04 12.12 0.0M
2021-05-19 12.10 12.10 11.96 12.04 0.0M
2021-05-18 12.51 12.51 12.23 12.27 0.0M
2021-05-17 11.98 12.08 11.98 12.05 0.0M
2021-05-14 11.97 12.03 11.92 12.03 0.0M
2021-05-13 11.79 11.91 11.68 11.90 0.0M
2021-05-12 12.17 12.17 11.75 11.77 0.0M
2021-05-11 12.37 12.37 12.11 12.20 0.0M
2021-05-10 12.39 12.42 12.31 12.39 0.0M
2021-05-07 12.32 12.35 12.26 12.32 0.0M
2021-05-06 12.24 12.30 12.17 12.29 0.0M
2021-05-05 12.05 12.20 12.05 12.19 0.0M
2021-05-04 12.22 12.22 11.94 12.01 0.0M
2021-05-03 12.03 12.36 11.98 12.36 0.0M
2021-04-30 12.03 12.04 12.02 12.02 0.0M
2021-04-29 12.10 12.15 12.07 12.11 0.0M
2021-04-28 12.11 12.12 12.07 12.08 0.0M
2021-04-27 12.03 12.03 11.98 12.03 0.0M
2021-04-26 12.20 12.20 12.06 12.11 0.0M
2021-04-23 12.08 12.22 11.95 12.19 0.0M
2021-04-22 11.77 12.39 11.76 11.94 0.0M
2021-04-21 11.67 11.78 11.67 11.74 0.0M
2021-04-20 11.86 11.86 11.68 11.72 0.0M
2021-04-19 11.79 11.84 11.79 11.79 0.0M
2021-04-16 11.82 11.86 11.78 11.80 0.0M
2021-04-15 11.84 11.84 11.82 11.84 0.0M
2021-04-14 11.92 11.92 11.78 11.78 0.0M
2021-04-13 11.70 11.94 11.70 11.94 0.0M
2021-04-12 11.72 11.72 11.59 11.63 0.0M
2021-04-09 11.67 11.90 11.67 11.71 0.0M
2021-04-08 11.73 11.73 11.60 11.67 0.0M
2021-04-07 11.70 11.77 11.62 11.70 0.0M
2021-04-06 11.67 11.70 11.51 11.70 0.0M
2021-04-01 11.55 11.61 11.43 11.61 0.0M
2021-03-31 11.57 11.69 11.55 11.65 0.0M
2021-03-30 11.66 11.66 11.51 11.58 0.0M
2021-03-29 11.63 11.64 11.55 11.63 0.0M
2021-03-26 11.65 11.69 11.60 11.60 0.0M
2021-03-25 11.59 11.62 11.52 11.54 0.0M
2021-03-24 11.71 11.71 11.61 11.61 0.0M
2021-03-23 11.55 11.77 11.55 11.72 0.0M
2021-03-22 11.51 11.65 11.51 11.65 0.0M
2021-03-19 11.62 11.65 11.53 11.56 0.0M
2021-03-18 11.63 11.68 11.53 11.53 0.0M
2021-03-17 11.37 11.60 11.35 11.60 0.0M
2021-03-16 11.51 11.51 11.37 11.44 0.0M
2021-03-15 11.49 11.60 11.42 11.51 0.0M
2021-03-12 11.44 11.48 11.40 11.48 0.0M
2021-03-11 11.53 11.59 11.44 11.52 0.0M
2021-03-10 11.39 11.50 11.39 11.50 0.0M
2021-03-09 11.53 11.53 11.41 11.46 0.0M
2021-03-08 11.62 11.62 11.40 11.49 0.0M
2021-03-05 11.43 11.60 11.29 11.60 0.0M
2021-03-04 12.22 12.22 11.34 11.34 0.0M
2021-03-03 12.06 12.15 12.01 12.15 0.0M
2021-03-02 11.87 12.22 11.83 12.14 0.0M
2021-03-01 11.90 11.96 11.82 11.91 0.0M
2021-02-26 11.86 11.96 11.72 11.81 0.0M
2021-02-25 12.14 12.14 11.89 11.93 0.0M
2021-02-24 12.27 12.27 12.05 12.23 0.0M
2021-02-23 12.29 12.34 12.09 12.27 0.0M
2021-02-22 12.10 12.49 11.95 12.29 0.0M
2021-02-19 12.31 12.31 12.07 12.07 0.0M
2021-02-18 12.45 12.45 12.26 12.26 0.0M
2021-02-17 12.63 12.63 12.33 12.48 0.0M
2021-02-16 12.58 12.81 12.50 12.62 0.0M
2021-02-15 11.32 13.28 11.32 12.84 0.1M
2021-02-12 10.82 10.82 10.79 10.81 0.0M
2021-02-11 10.75 10.79 10.75 10.75 0.0M
2021-02-10 10.67 10.79 10.67 10.75 0.0M
2021-02-09 10.70 10.70 10.54 10.69 0.0M
2021-02-08 10.75 10.80 10.69 10.74 0.0M
2021-02-05 10.77 10.77 10.68 10.68 0.0M
2021-02-04 10.75 10.76 10.74 10.75 0.0M
2021-02-03 10.77 10.85 10.70 10.74 0.0M
2021-02-02 10.67 10.79 10.67 10.77 0.0M
2021-02-01 10.44 10.63 10.44 10.59 0.0M
2021-01-29 10.64 10.67 10.41 10.42 0.0M
2021-01-28 10.75 10.86 10.75 10.81 0.0M
2021-01-27 10.95 10.98 10.70 10.70 0.0M
2021-01-26 10.89 11.00 10.85 10.98 0.0M
2021-01-25 11.01 11.03 10.84 10.84 0.0M
2021-01-22 10.96 11.01 10.88 11.01 0.0M
2021-01-21 10.96 11.03 10.94 11.01 0.0M
2021-01-20 10.83 10.95 10.83 10.94 0.0M
2021-01-19 10.83 10.84 10.75 10.81 0.0M
2021-01-18 10.77 10.83 10.75 10.82 0.0M
2021-01-15 10.78 10.81 10.76 10.77 0.0M
2021-01-14 10.79 10.87 10.79 10.83 0.0M
2021-01-13 10.79 10.85 10.73 10.84 0.0M
2021-01-12 10.79 10.80 10.70 10.75 0.0M
2021-01-11 10.57 10.84 10.57 10.84 0.0M
2021-01-08 10.83 10.83 10.72 10.72 0.0M
2021-01-07 10.90 10.90 10.79 10.82 0.0M
2021-01-06 10.80 10.98 10.80 10.89 0.0M
2021-01-05 10.85 10.85 10.75 10.75 0.0M
2021-01-04 10.89 10.96 10.83 10.83 0.0M