Verizon

VZ
🏛️ germany →
36.86
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 46.35 46.54 46.20 46.33 0.0M
2021-12-29 46.72 46.93 46.17 46.27 0.0M
2021-12-28 46.57 46.87 46.36 46.53 0.0M
2021-12-27 46.43 46.69 46.33 46.56 0.0M
2021-12-23 46.64 46.95 46.48 46.56 0.0M
2021-12-22 46.89 47.10 46.05 46.51 0.0M
2021-12-21 47.41 47.41 46.78 46.78 0.0M
2021-12-20 47.00 47.18 46.49 47.01 0.0M
2021-12-17 46.42 47.22 46.15 47.22 0.0M
2021-12-16 45.03 46.65 44.69 46.52 0.0M
2021-12-15 45.01 45.34 44.78 44.78 0.0M
2021-12-14 44.80 45.34 44.41 44.99 0.0M
2021-12-13 44.52 44.74 44.07 44.64 0.0M
2021-12-10 44.49 44.70 44.26 44.39 0.0M
2021-12-09 44.59 44.67 44.21 44.40 0.0M
2021-12-08 45.33 45.33 44.24 44.42 0.0M
2021-12-07 45.58 45.66 44.61 45.00 0.0M
2021-12-06 45.99 46.01 45.21 45.33 0.0M
2021-12-03 44.81 45.46 44.63 45.32 0.0M
2021-12-02 44.41 45.21 43.92 44.94 0.0M
2021-12-01 44.56 44.89 44.01 44.03 0.0M
2021-11-30 45.40 45.40 44.12 44.15 0.0M
2021-11-29 46.30 46.32 45.60 45.84 0.0M
2021-11-26 46.04 46.08 44.76 45.54 0.0M
2021-11-25 45.88 46.34 45.88 46.34 0.0M
2021-11-24 46.14 46.45 45.95 46.14 0.0M
2021-11-23 45.96 46.29 45.50 46.07 0.0M
2021-11-22 45.25 46.21 45.08 45.97 0.0M
2021-11-19 45.49 45.56 44.91 45.03 0.0M
2021-11-18 45.80 45.81 45.01 45.11 0.0M
2021-11-17 46.01 46.23 45.59 45.75 0.0M
2021-11-16 46.13 46.33 45.97 46.10 0.0M
2021-11-15 45.71 46.03 45.55 46.03 0.0M
2021-11-12 45.96 46.00 45.68 45.84 0.0M
2021-11-11 45.72 45.99 45.63 45.94 0.0M
2021-11-10 45.11 45.82 45.00 45.82 0.0M
2021-11-09 45.03 45.27 44.79 45.00 0.0M
2021-11-08 45.20 45.67 44.80 45.13 0.1M
2021-11-05 44.87 45.76 44.75 45.27 0.0M
2021-11-04 45.64 46.06 44.39 44.99 0.0M
2021-11-03 45.43 45.81 45.29 45.70 0.0M
2021-11-02 45.54 45.80 45.39 45.59 0.0M
2021-11-01 46.11 46.14 45.51 45.51 0.0M
2021-10-29 45.21 45.93 45.02 45.89 0.0M
2021-10-28 45.41 45.66 45.02 45.27 0.0M
2021-10-27 45.94 45.99 45.21 45.33 0.0M
2021-10-26 45.22 45.81 45.21 45.77 0.0M
2021-10-25 45.34 45.76 45.17 45.27 0.0M
2021-10-22 45.85 46.08 45.45 45.62 0.0M
2021-10-21 46.17 46.24 45.66 45.96 0.0M
2021-10-20 45.03 46.16 44.99 46.07 0.0M
2021-10-19 44.69 45.00 44.55 45.00 0.0M
2021-10-18 45.35 45.50 44.51 44.71 0.0M
2021-10-15 45.03 45.50 44.76 44.98 0.0M
2021-10-14 44.59 44.86 44.12 44.71 0.0M
2021-10-13 44.55 44.70 43.94 44.27 0.0M
2021-10-12 45.06 45.30 44.36 44.54 0.0M
2021-10-11 46.17 46.26 45.02 45.23 0.0M
2021-10-08 46.66 46.92 46.11 46.11 0.0M
2021-10-07 46.82 47.00 46.36 46.71 0.0M
2021-10-06 47.04 47.36 46.81 47.23 0.0M
2021-10-05 47.18 47.27 46.82 47.14 0.0M
2021-10-04 46.95 47.13 46.63 46.94 0.0M
2021-10-01 46.63 47.00 46.50 46.92 0.0M
2021-09-30 47.23 47.46 46.69 46.69 0.0M
2021-09-29 46.53 47.08 46.37 46.90 0.0M
2021-09-28 46.76 46.77 46.24 46.53 0.0M
2021-09-27 46.90 46.90 46.46 46.54 0.0M
2021-09-24 46.45 46.65 46.25 46.42 0.0M
2021-09-23 46.44 46.52 46.05 46.39 0.0M
2021-09-22 46.38 46.41 46.02 46.30 0.0M
2021-09-21 46.42 46.57 46.02 46.02 0.0M
2021-09-20 46.12 46.52 45.92 46.28 0.0M
2021-09-17 46.40 46.45 46.08 46.28 0.0M
2021-09-16 46.28 46.60 46.14 46.45 0.0M
2021-09-15 46.05 46.60 46.00 46.18 0.0M
2021-09-14 46.44 46.50 45.91 46.10 0.0M
2021-09-13 45.90 46.58 45.81 46.26 0.0M
2021-09-10 46.31 46.34 45.91 45.94 0.0M
2021-09-09 46.34 46.64 46.07 46.07 0.0M
2021-09-08 46.41 46.62 46.28 46.46 0.0M
2021-09-07 46.93 47.00 46.27 46.34 0.0M
2021-09-06 46.80 47.00 46.66 46.79 0.0M
2021-09-03 46.56 46.74 46.40 46.64 0.0M
2021-09-02 46.26 46.55 46.26 46.55 0.0M
2021-09-01 46.85 46.90 46.26 46.41 0.0M
2021-08-31 46.54 46.68 46.25 46.50 0.0M
2021-08-30 46.58 46.64 46.37 46.47 0.0M
2021-08-27 46.47 46.63 46.30 46.47 0.0M
2021-08-26 46.77 46.85 46.42 46.49 0.0M
2021-08-25 46.81 46.99 46.66 46.72 0.0M
2021-08-24 47.38 47.42 46.77 46.84 0.0M
2021-08-23 47.60 47.67 47.20 47.30 0.0M
2021-08-20 47.33 47.70 47.10 47.40 0.0M
2021-08-19 47.29 47.53 47.11 47.40 0.0M
2021-08-18 48.00 48.00 47.40 47.40 0.0M
2021-08-17 47.47 47.99 47.25 47.99 0.0M
2021-08-16 47.20 47.60 47.13 47.54 0.0M
2021-08-13 47.31 47.57 47.28 47.42 0.0M
2021-08-12 47.40 47.57 47.21 47.41 0.0M
2021-08-11 47.36 47.56 47.22 47.35 0.0M
2021-08-10 47.05 47.41 46.91 47.41 0.0M
2021-08-09 47.20 47.20 46.91 46.94 0.0M
2021-08-06 46.87 47.20 46.71 47.02 0.0M
2021-08-05 46.98 46.98 46.69 46.71 0.0M
2021-08-04 46.97 47.35 46.66 46.84 0.0M
2021-08-03 47.19 47.31 46.81 46.96 0.0M
2021-08-02 47.03 47.36 46.93 46.98 0.0M
2021-07-30 46.96 47.35 46.93 47.09 0.0M
2021-07-29 47.23 47.33 46.92 47.14 0.0M
2021-07-28 47.29 47.71 47.08 47.10 0.0M
2021-07-27 47.24 47.62 46.95 47.45 0.0M
2021-07-26 47.29 47.40 47.03 47.21 0.0M
2021-07-23 47.73 47.73 47.33 47.40 0.0M
2021-07-22 47.44 47.79 47.25 47.52 0.0M
2021-07-21 47.40 48.24 47.20 47.51 0.0M
2021-07-20 47.38 48.20 47.16 47.25 0.0M
2021-07-19 47.60 47.88 46.86 47.29 0.0M
2021-07-16 47.94 48.10 47.62 48.00 0.0M
2021-07-15 47.54 47.90 47.24 47.90 0.0M
2021-07-14 47.37 47.97 47.36 47.55 0.0M
2021-07-13 47.38 47.75 47.26 47.66 0.0M
2021-07-12 47.26 47.53 47.00 47.31 0.0M
2021-07-09 46.97 47.39 46.90 47.25 0.0M
2021-07-08 47.13 47.58 46.81 46.91 0.1M
2021-07-07 47.80 47.94 47.63 47.90 0.0M
2021-07-06 47.75 47.90 47.37 47.68 0.0M
2021-07-05 47.71 47.85 47.34 47.85 0.0M
2021-07-02 47.61 47.76 47.39 47.63 0.0M
2021-07-01 47.08 47.65 47.08 47.52 0.0M
2021-06-30 47.12 47.29 46.71 47.28 0.0M
2021-06-29 47.32 47.40 46.92 46.95 0.0M
2021-06-28 47.42 47.44 47.10 47.16 0.0M
2021-06-25 47.34 47.40 47.00 47.20 0.0M
2021-06-24 47.07 47.33 46.94 47.18 0.0M
2021-06-23 47.47 47.48 47.00 47.08 0.0M
2021-06-22 47.46 47.66 47.18 47.18 0.0M
2021-06-21 47.21 47.40 46.70 47.38 0.0M
2021-06-18 47.66 47.80 46.85 47.00 0.0M
2021-06-17 47.15 47.67 47.01 47.53 0.0M
2021-06-16 47.27 47.44 47.01 47.22 0.0M
2021-06-15 47.05 47.40 47.05 47.23 0.0M
2021-06-14 47.48 47.56 46.91 47.07 0.0M
2021-06-11 47.02 47.41 47.00 47.31 0.0M
2021-06-10 46.83 47.37 46.83 47.22 0.0M
2021-06-09 46.99 47.23 46.75 46.89 0.0M
2021-06-08 46.85 47.13 46.63 47.04 0.0M
2021-06-07 47.18 47.28 46.82 46.99 0.0M
2021-06-04 47.05 47.20 46.77 47.07 0.0M
2021-06-03 46.50 47.19 46.32 46.96 0.0M
2021-06-02 46.01 46.57 46.01 46.38 0.0M
2021-06-01 46.80 46.80 46.02 46.14 0.0M
2021-05-31 46.43 46.85 46.25 46.71 0.0M
2021-05-28 46.50 46.52 46.16 46.34 0.0M
2021-05-27 46.31 46.50 45.92 46.16 0.0M
2021-05-26 46.30 46.54 46.03 46.16 0.0M
2021-05-25 46.80 47.10 46.00 46.15 0.0M
2021-05-24 47.02 47.14 46.61 46.82 0.0M
2021-05-21 46.62 46.98 46.45 46.75 0.0M
2021-05-20 46.77 47.05 46.47 46.48 0.0M
2021-05-19 46.63 47.20 46.15 46.71 0.0M
2021-05-18 48.20 48.20 46.40 46.97 0.0M
2021-05-17 48.41 48.84 47.64 47.67 0.0M
2021-05-14 48.96 49.10 48.34 48.43 0.0M
2021-05-13 48.30 48.90 48.01 48.90 0.0M
2021-05-12 48.07 48.69 47.88 48.45 0.0M
2021-05-11 48.92 49.15 47.92 48.20 0.0M
2021-05-10 48.50 49.22 48.21 49.00 0.0M
2021-05-07 49.25 49.25 48.25 48.33 0.0M
2021-05-06 48.75 49.19 48.56 49.11 0.0M
2021-05-05 48.89 49.17 48.37 48.90 0.0M
2021-05-04 48.18 48.81 48.06 48.66 0.0M
2021-05-03 48.23 48.55 48.01 48.04 0.0M
2021-04-30 47.22 48.09 47.10 48.09 0.0M
2021-04-29 46.73 47.42 46.61 47.32 0.0M
2021-04-28 46.50 47.00 46.50 46.58 0.0M
2021-04-27 47.15 47.30 46.53 46.64 0.0M
2021-04-26 47.46 47.69 47.03 47.14 0.0M
2021-04-23 47.54 47.75 47.06 47.50 0.0M
2021-04-22 48.32 48.43 47.56 47.69 0.0M
2021-04-21 48.32 49.00 48.28 48.29 0.0M
2021-04-20 48.59 48.63 48.20 48.59 0.0M
2021-04-19 49.30 49.80 48.32 48.43 0.0M
2021-04-16 48.06 48.75 48.06 48.75 0.0M
2021-04-15 48.21 48.42 48.10 48.20 0.0M
2021-04-14 48.45 48.77 47.89 48.19 0.0M
2021-04-13 48.38 48.55 47.95 48.16 0.0M
2021-04-12 49.80 51.00 48.23 48.35 0.1M
2021-04-09 48.70 48.88 48.12 48.40 0.0M
2021-04-08 49.50 49.50 48.30 48.39 0.0M
2021-04-07 49.74 49.98 49.41 49.63 0.0M
2021-04-06 50.00 50.27 49.43 49.69 0.0M
2021-04-01 49.69 50.00 49.17 49.54 0.0M
2021-03-31 50.04 50.19 49.42 49.70 0.0M
2021-03-30 50.10 50.44 49.65 49.90 0.0M
2021-03-29 49.44 50.14 49.12 49.99 0.0M
2021-03-26 48.87 49.43 48.68 49.43 0.0M
2021-03-25 48.35 48.87 48.01 48.64 0.0M
2021-03-24 48.15 48.55 47.96 48.40 0.0M
2021-03-23 47.41 48.40 47.27 48.13 0.0M
2021-03-22 47.39 47.64 46.85 47.54 0.0M
2021-03-19 47.50 47.90 47.00 47.09 0.0M
2021-03-18 46.80 47.49 46.70 47.37 0.0M
2021-03-17 47.00 47.40 46.42 46.66 0.1M
2021-03-16 46.85 46.98 46.51 46.88 0.0M
2021-03-15 46.85 47.35 46.27 46.70 0.1M
2021-03-12 46.53 47.12 46.52 46.58 0.0M
2021-03-11 48.00 48.15 46.28 46.32 0.0M
2021-03-10 47.49 48.09 46.89 47.94 0.0M
2021-03-09 48.18 48.33 47.30 47.30 0.0M
2021-03-08 47.60 48.36 47.05 47.99 0.0M
2021-03-05 45.76 47.16 45.51 46.99 0.0M
2021-03-04 45.98 46.24 45.60 45.77 0.0M
2021-03-03 45.80 46.38 45.09 46.10 0.0M
2021-03-02 46.30 46.50 45.41 45.41 0.0M
2021-03-01 46.50 46.60 45.95 45.95 0.0M
2021-02-26 46.34 47.12 45.90 46.06 0.0M
2021-02-25 46.97 47.41 45.61 46.44 0.0M
2021-02-24 47.00 47.41 46.71 47.07 0.0M
2021-02-23 46.60 47.32 46.29 47.06 0.0M
2021-02-22 46.80 47.18 46.26 46.48 0.0M
2021-02-19 47.30 47.42 46.59 46.62 0.0M
2021-02-18 47.70 47.70 46.80 47.14 0.1M
2021-02-17 47.00 48.50 46.22 47.44 0.1M
2021-02-16 44.71 45.05 44.45 44.64 0.0M
2021-02-15 44.87 45.44 44.72 44.81 0.0M
2021-02-12 45.08 45.35 44.71 44.77 0.0M
2021-02-11 45.30 45.80 44.91 45.12 0.0M
2021-02-10 45.37 45.64 45.21 45.39 0.0M
2021-02-09 45.63 45.84 45.21 45.49 0.0M
2021-02-08 46.15 46.31 45.50 45.64 0.0M
2021-02-05 46.34 46.40 45.90 45.96 0.0M
2021-02-04 45.62 46.25 45.27 46.18 0.0M
2021-02-03 45.42 45.69 45.20 45.57 0.0M
2021-02-02 45.14 45.84 44.97 45.28 0.0M
2021-02-01 45.45 45.79 44.86 45.14 0.0M
2021-01-29 45.81 45.83 44.91 45.06 0.0M
2021-01-28 45.60 46.47 45.30 45.77 0.0M
2021-01-27 47.44 47.44 45.52 45.59 0.0M
2021-01-26 48.01 48.99 46.40 46.50 0.0M
2021-01-25 47.66 48.29 47.01 48.03 0.0M
2021-01-22 47.70 47.70 46.73 47.34 0.0M
2021-01-21 47.37 47.54 47.00 47.21 0.0M
2021-01-20 47.10 47.53 46.90 47.22 0.0M
2021-01-19 47.83 47.85 47.05 47.08 0.0M
2021-01-18 48.00 48.20 47.40 47.71 0.0M
2021-01-15 46.92 47.56 46.83 47.56 0.0M
2021-01-14 47.05 47.27 46.30 46.94 0.0M
2021-01-13 46.87 47.22 46.67 47.03 0.0M
2021-01-12 47.22 47.56 46.61 46.89 0.0M
2021-01-11 47.30 47.79 47.11 47.26 0.0M
2021-01-08 47.90 48.37 46.91 47.30 0.0M
2021-01-07 48.04 48.36 47.39 47.91 0.0M
2021-01-06 47.80 48.28 47.50 48.09 0.0M
2021-01-05 48.14 48.15 47.65 47.67 0.0M
2021-01-04 48.40 48.80 47.68 48.17 0.0M