Vivendi

VIV
🏛️ germany →
3.07
Last Update: 2025-10-01
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 1.96 1.97 1.96 1.97 0.0M
2022-12-29 1.93 1.97 1.93 1.97 0.0M
2022-12-28 1.94 1.95 1.93 1.93 0.0M
2022-12-27 1.95 1.95 1.94 1.94 0.0M
2022-12-23 1.96 1.96 1.95 1.95 0.0M
2022-12-22 1.97 1.97 1.97 1.97 0.0M
2022-12-21 1.95 1.95 1.95 1.95 0.0M
2022-12-20 1.89 1.91 1.89 1.90 0.0M
2022-12-19 1.89 1.91 1.89 1.91 0.1M
2022-12-16 1.90 1.90 1.88 1.88 0.0M
2022-12-15 1.94 1.94 1.90 1.90 0.0M
2022-12-14 1.95 1.97 1.94 1.94 0.0M
2022-12-13 1.95 1.97 1.93 1.93 0.0M
2022-12-12 1.94 1.94 1.94 1.94 0.0M
2022-12-09 1.95 1.96 1.95 1.96 0.0M
2022-12-08 1.95 1.95 1.94 1.95 0.0M
2022-12-07 1.94 1.95 1.93 1.95 0.0M
2022-12-06 1.92 1.94 1.92 1.94 0.0M
2022-12-05 1.95 1.95 1.94 1.94 0.0M
2022-12-02 1.94 1.95 1.94 1.95 0.0M
2022-12-01 1.89 1.94 1.89 1.94 0.0M
2022-11-30 1.88 1.88 1.87 1.87 0.0M
2022-11-29 1.88 1.88 1.87 1.87 0.0M
2022-11-28 1.89 1.89 1.89 1.89 0.0M
2022-11-25 1.90 1.91 1.90 1.90 0.0M
2022-11-24 1.90 1.90 1.86 1.87 0.0M
2022-11-23 1.85 1.88 1.85 1.88 0.0M
2022-11-22 1.84 1.87 1.84 1.87 0.0M
2022-11-21 1.84 1.86 1.84 1.85 0.0M
2022-11-18 8.45 8.48 8.37 8.48 0.0M
2022-11-17 8.52 8.52 8.38 8.43 0.0M
2022-11-16 8.70 8.70 8.59 8.59 0.0M
2022-11-15 8.70 8.75 8.62 8.68 0.0M
2022-11-14 8.65 8.72 8.62 8.68 0.0M
2022-11-11 8.60 8.70 8.60 8.68 0.0M
2022-11-10 8.37 8.56 8.37 8.54 0.0M
2022-11-09 8.42 8.42 8.30 8.31 0.0M
2022-11-08 8.42 8.54 8.42 8.51 0.0M
2022-11-07 8.36 8.49 8.36 8.43 0.0M
2022-11-04 8.35 8.43 8.35 8.40 0.0M
2022-11-03 8.27 8.27 8.23 8.24 0.0M
2022-11-02 8.36 8.36 8.21 8.21 0.0M
2022-11-01 8.41 8.42 8.39 8.40 0.0M
2022-10-31 8.18 8.31 8.18 8.30 0.0M
2022-10-28 8.15 8.18 8.15 8.18 0.0M
2022-10-27 8.28 8.34 8.28 8.34 0.0M
2022-10-26 8.22 8.23 8.20 8.23 0.0M
2022-10-25 8.18 8.28 8.18 8.28 0.0M
2022-10-24 7.93 7.99 7.88 7.99 0.0M
2022-10-21 8.07 8.10 7.75 7.79 0.0M
2022-10-20 8.10 8.13 8.06 8.06 0.0M
2022-10-19 8.12 8.16 8.09 8.16 0.0M
2022-10-18 8.19 8.21 8.15 8.17 0.0M
2022-10-17 7.94 7.99 7.94 7.98 0.0M
2022-10-14 7.93 7.93 7.93 7.93 0.0M
2022-10-13 7.77 7.89 7.73 7.89 0.0M
2022-10-12 7.60 7.69 7.60 7.68 0.0M
2022-10-11 7.66 7.76 7.65 7.76 0.0M
2022-10-10 7.82 7.86 7.80 7.85 0.0M
2022-10-07 7.98 7.98 7.98 7.98 0.0M
2022-10-06 8.17 8.17 8.13 8.13 0.0M
2022-10-05 8.18 8.22 8.18 8.22 0.0M
2022-10-04 8.25 8.25 8.25 8.25 0.0M
2022-10-03 7.96 8.06 7.96 8.06 0.0M
2022-09-30 7.92 7.96 7.92 7.92 0.0M
2022-09-29 7.96 7.96 7.72 7.72 0.0M
2022-09-28 8.03 8.25 7.98 8.23 0.0M
2022-09-27 8.22 8.28 8.19 8.19 0.0M
2022-09-26 8.20 8.25 8.12 8.12 0.0M
2022-09-23 8.39 8.39 8.29 8.29 0.0M
2022-09-22 8.42 8.42 8.42 8.42 0.0M
2022-09-21 8.40 8.40 8.35 8.35 0.0M
2022-09-20 8.55 8.55 8.44 8.47 0.0M
2022-09-19 8.51 8.54 8.51 8.54 0.0M
2022-09-16 8.45 8.53 8.45 8.53 0.0M
2022-09-15 8.53 8.53 8.49 8.49 0.0M
2022-09-14 8.75 8.75 8.50 8.50 0.0M
2022-09-13 8.91 9.00 8.77 8.77 0.0M
2022-09-12 8.77 8.91 8.77 8.89 0.0M
2022-09-09 8.53 8.73 8.53 8.71 0.0M
2022-09-08 8.69 8.69 8.51 8.51 0.0M
2022-09-07 8.71 8.77 8.71 8.76 0.0M
2022-09-06 8.83 8.89 8.81 8.81 0.0M
2022-09-05 8.78 8.87 8.77 8.85 0.0M
2022-09-02 8.90 8.92 8.76 8.82 0.0M
2022-09-01 8.90 8.90 8.72 8.79 0.0M
2022-08-31 9.04 9.12 9.02 9.06 0.0M
2022-08-30 9.08 9.08 9.01 9.01 0.0M
2022-08-29 8.90 9.02 8.90 9.02 0.0M
2022-08-26 9.09 9.09 9.00 9.00 0.0M
2022-08-25 9.07 9.07 9.05 9.05 0.0M
2022-08-24 9.02 9.07 9.01 9.07 0.0M
2022-08-23 9.04 9.05 9.02 9.05 0.0M
2022-08-22 8.96 8.99 8.87 8.95 0.0M
2022-08-19 8.99 9.05 8.92 8.97 0.0M
2022-08-18 9.14 9.14 8.97 9.03 0.0M
2022-08-17 9.33 9.33 9.15 9.20 0.0M
2022-08-16 9.42 9.42 9.33 9.35 0.0M
2022-08-15 9.40 9.40 9.36 9.36 0.0M
2022-08-12 9.43 9.45 9.41 9.45 0.0M
2022-08-11 9.36 9.43 9.36 9.43 0.0M
2022-08-10 9.41 9.41 9.41 9.41 0.0M
2022-08-09 9.27 9.36 9.27 9.36 0.0M
2022-08-08 9.37 9.42 9.35 9.38 0.0M
2022-08-05 9.25 9.38 9.24 9.34 0.0M
2022-08-04 9.29 9.32 9.26 9.28 0.0M
2022-08-03 9.25 9.31 9.21 9.31 0.0M
2022-08-02 9.09 9.21 9.08 9.21 0.0M
2022-08-01 9.35 9.37 9.14 9.14 0.0M
2022-07-29 9.69 9.69 9.25 9.30 0.0M
2022-07-28 9.99 10.01 9.80 9.80 0.0M
2022-07-27 9.98 10.06 9.98 10.06 0.0M
2022-07-26 9.99 9.99 9.91 9.94 0.0M
2022-07-25 10.04 10.04 10.04 10.04 0.0M
2022-07-22 9.91 10.03 9.91 10.03 0.0M
2022-07-21 10.02 10.10 9.95 9.95 0.0M
2022-07-20 9.92 10.02 9.92 9.93 0.0M
2022-07-19 9.76 9.88 9.76 9.82 0.0M
2022-07-18 9.66 9.74 9.66 9.74 0.0M
2022-07-15 9.49 9.58 9.48 9.57 0.0M
2022-07-14 9.48 9.57 9.48 9.57 0.0M
2022-07-13 9.26 9.48 9.24 9.48 0.0M
2022-07-12 9.33 9.33 9.25 9.32 0.0M
2022-07-11 9.55 9.60 9.39 9.44 0.0M
2022-07-08 9.69 9.72 9.69 9.72 0.0M
2022-07-07 9.36 9.49 9.35 9.49 0.0M
2022-07-06 9.24 9.35 9.24 9.35 0.0M
2022-07-05 9.49 9.49 9.22 9.35 0.0M
2022-07-04 9.61 9.61 9.45 9.45 0.0M
2022-07-01 9.59 9.63 9.56 9.61 0.0M
2022-06-30 9.64 9.67 9.51 9.66 0.0M
2022-06-29 9.86 9.86 9.66 9.71 0.0M
2022-06-28 10.01 10.01 9.89 9.89 0.0M
2022-06-27 10.13 10.13 10.13 10.13 0.0M
2022-06-24 10.04 10.12 10.03 10.09 0.0M
2022-06-23 10.14 10.15 9.99 10.00 0.0M
2022-06-22 10.30 10.36 10.19 10.19 0.0M
2022-06-21 10.49 10.50 10.41 10.41 0.0M
2022-06-20 10.64 10.64 10.46 10.46 0.0M
2022-06-17 10.67 10.67 10.60 10.60 0.0M
2022-06-16 10.97 11.01 10.30 10.55 0.0M
2022-06-15 11.00 11.04 10.96 10.96 0.0M
2022-06-14 10.97 10.97 10.88 10.94 0.0M
2022-06-13 10.85 10.92 10.82 10.91 0.0M
2022-06-10 10.99 11.01 10.99 11.01 0.0M
2022-06-09 11.08 11.11 11.02 11.02 0.0M
2022-06-08 11.07 11.07 10.99 11.05 0.0M
2022-06-07 11.13 11.15 11.02 11.07 0.0M
2022-06-06 11.29 11.29 11.28 11.28 0.0M
2022-06-03 11.35 11.38 11.33 11.33 0.0M
2022-06-02 11.13 11.40 11.12 11.40 0.0M
2022-06-01 11.16 11.16 11.01 11.01 0.0M
2022-05-31 11.01 11.13 11.00 11.13 0.0M
2022-05-30 11.13 11.13 11.02 11.04 0.0M
2022-05-27 11.10 11.10 11.00 11.03 0.0M
2022-05-26 10.97 11.01 10.97 11.01 0.0M
2022-05-25 10.96 11.05 10.96 11.05 0.0M
2022-05-24 11.04 11.08 10.98 11.00 0.0M
2022-05-23 11.06 11.10 11.01 11.10 0.0M
2022-05-20 10.92 11.00 10.92 11.00 0.0M
2022-05-19 10.80 10.86 10.72 10.86 0.0M
2022-05-18 11.00 11.00 10.84 10.84 0.0M
2022-05-17 11.02 11.02 10.99 11.00 0.0M
2022-05-16 11.00 11.03 11.00 11.03 0.0M
2022-05-13 11.13 11.13 10.99 10.99 0.0M
2022-05-12 10.94 11.00 10.88 10.88 0.0M
2022-05-11 10.96 11.00 10.89 10.89 0.0M
2022-05-10 10.90 10.93 10.83 10.93 0.0M
2022-05-09 10.89 10.89 10.78 10.88 0.0M
2022-05-06 11.07 11.07 10.90 10.90 0.0M
2022-05-05 11.45 11.50 11.02 11.02 0.0M
2022-05-04 11.08 11.50 11.08 11.50 0.0M
2022-05-03 11.06 11.14 11.06 11.11 0.0M
2022-05-02 10.72 10.97 10.55 10.96 0.0M
2022-04-29 11.08 11.08 10.88 10.88 0.0M
2022-04-28 11.15 11.29 11.07 11.08 0.0M
2022-04-27 11.23 11.24 11.09 11.09 0.0M
2022-04-26 11.33 11.33 11.10 11.11 0.0M
2022-04-25 11.38 11.67 11.38 11.63 0.0M
2022-04-22 11.58 11.58 11.43 11.43 0.0M
2022-04-21 11.86 11.90 11.86 11.90 0.0M
2022-04-20 11.99 11.99 11.86 11.86 0.0M
2022-04-19 11.89 12.02 11.87 11.93 0.0M
2022-04-14 11.94 11.96 11.85 11.88 0.0M
2022-04-13 11.91 11.94 11.84 11.88 0.0M
2022-04-12 11.74 11.81 11.64 11.78 0.0M
2022-04-11 11.58 11.90 11.58 11.84 0.0M
2022-04-08 11.71 11.71 11.65 11.65 0.0M
2022-04-07 11.67 11.80 11.67 11.71 0.0M
2022-04-06 11.79 11.91 11.60 11.64 0.0M
2022-04-05 11.98 12.00 11.81 11.84 0.0M
2022-04-04 11.87 12.11 11.87 12.09 0.0M
2022-04-01 11.83 12.01 11.83 11.89 0.0M
2022-03-31 11.85 11.95 11.82 11.82 0.0M
2022-03-30 11.97 12.03 11.85 11.85 0.0M
2022-03-29 12.00 12.15 11.90 11.94 0.0M
2022-03-28 12.00 12.08 11.90 11.98 0.0M
2022-03-25 11.81 12.00 11.81 12.00 0.0M
2022-03-24 11.89 11.96 11.75 11.82 0.0M
2022-03-23 11.87 11.91 11.84 11.88 0.0M
2022-03-22 11.67 11.88 11.67 11.88 0.0M
2022-03-21 11.63 11.79 11.56 11.56 0.0M
2022-03-18 11.71 11.72 11.60 11.67 0.0M
2022-03-17 11.74 11.84 11.68 11.84 0.0M
2022-03-16 11.62 11.81 11.62 11.78 0.0M
2022-03-15 11.49 11.61 11.45 11.56 0.0M
2022-03-14 11.53 11.76 11.53 11.65 0.0M
2022-03-11 11.63 11.69 11.50 11.56 0.0M
2022-03-10 11.36 11.45 11.21 11.45 0.0M
2022-03-09 10.97 11.34 10.97 11.34 0.0M
2022-03-08 10.77 10.97 10.77 10.87 0.0M
2022-03-07 10.51 10.83 10.23 10.78 0.0M
2022-03-04 10.99 10.99 10.70 10.78 0.0M
2022-03-03 11.16 11.30 11.08 11.10 0.0M
2022-03-02 10.99 11.14 10.99 11.14 0.0M
2022-03-01 11.31 11.31 11.03 11.09 0.0M
2022-02-28 11.20 11.29 11.14 11.25 0.0M
2022-02-25 11.23 11.33 11.20 11.33 0.0M
2022-02-24 10.98 11.33 10.98 11.24 0.0M
2022-02-23 11.41 11.42 11.37 11.40 0.0M
2022-02-22 11.20 11.36 11.20 11.36 0.0M
2022-02-21 11.51 11.55 10.77 10.88 0.0M
2022-02-18 11.60 11.61 11.41 11.41 0.0M
2022-02-17 11.49 11.53 11.47 11.47 0.0M
2022-02-16 11.71 11.77 11.65 11.65 0.0M
2022-02-15 11.69 11.79 11.44 11.69 0.0M
2022-02-14 11.60 11.70 11.47 11.68 0.0M
2022-02-11 11.68 11.76 11.68 11.76 0.0M
2022-02-10 11.80 11.86 11.73 11.84 0.0M
2022-02-09 11.70 11.78 11.70 11.78 0.0M
2022-02-08 11.61 11.65 11.54 11.59 0.0M
2022-02-07 11.56 11.60 11.50 11.59 0.0M
2022-02-04 11.60 11.60 11.41 11.48 0.0M
2022-02-03 11.69 11.70 11.55 11.57 0.0M
2022-02-02 11.77 11.84 11.77 11.77 0.0M
2022-02-01 11.62 11.81 11.59 11.81 0.0M
2022-01-31 11.61 11.67 11.47 11.67 0.0M
2022-01-28 11.50 11.50 11.29 11.50 0.0M
2022-01-27 11.33 11.45 11.31 11.33 0.0M
2022-01-26 11.25 11.47 11.24 11.26 0.0M
2022-01-25 11.21 11.33 11.17 11.33 0.0M
2022-01-24 11.52 11.54 11.04 11.21 0.0M
2022-01-21 11.57 11.58 11.45 11.45 0.0M
2022-01-20 11.58 11.79 11.58 11.60 0.0M
2022-01-19 11.77 11.77 11.49 11.55 0.0M
2022-01-18 12.01 12.01 11.82 11.82 0.0M
2022-01-17 12.01 12.07 11.97 12.02 0.0M
2022-01-14 12.03 12.20 11.99 12.00 0.0M
2022-01-13 11.92 12.08 11.90 12.06 0.0M
2022-01-12 11.85 11.91 11.85 11.89 0.0M
2022-01-11 11.81 11.92 11.80 11.86 0.0M
2022-01-10 11.92 11.92 11.75 11.84 0.0M
2022-01-07 11.97 11.97 11.80 11.95 0.0M
2022-01-06 12.02 12.07 12.00 12.02 0.0M
2022-01-05 11.97 12.16 11.97 12.16 0.0M
2022-01-04 12.02 12.09 11.98 11.98 0.0M
2022-01-03 12.10 12.10 11.89 12.01 0.0M