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
2023-12-29 33.97 34.05 33.87 33.98 0.0M
2023-12-28 33.68 33.98 33.51 33.90 0.0M
2023-12-27 33.91 34.00 33.51 33.58 0.0M
2023-12-22 34.20 34.25 33.85 34.08 0.0M
2023-12-21 34.24 34.39 33.80 33.94 0.0M
2023-12-20 34.35 34.46 34.12 34.17 0.0M
2023-12-19 34.38 34.63 34.17 34.19 0.0M
2023-12-18 34.41 34.59 34.15 34.43 0.0M
2023-12-15 34.56 34.84 34.20 34.31 0.0M
2023-12-14 34.00 34.54 33.86 34.45 0.0M
2023-12-13 34.68 34.71 33.77 33.99 0.0M
2023-12-12 34.98 35.06 34.44 34.52 0.0M
2023-12-11 35.73 35.77 34.88 35.02 0.0M
2023-12-08 35.76 36.00 35.37 35.63 0.0M
2023-12-07 35.67 35.87 35.40 35.83 0.0M
2023-12-06 35.52 35.95 35.34 35.81 0.0M
2023-12-05 35.06 35.68 35.00 35.66 0.0M
2023-12-04 35.56 35.69 35.12 35.14 0.0M
2023-12-01 35.25 35.59 35.12 35.45 0.0M
2023-11-30 34.50 35.25 34.30 35.25 0.0M
2023-11-29 34.29 34.49 34.05 34.40 0.0M
2023-11-28 34.21 34.21 33.89 34.06 0.0M
2023-11-27 34.12 34.30 34.01 34.07 0.0M
2023-11-24 34.18 34.34 34.06 34.27 0.0M
2023-11-23 34.30 34.40 33.85 34.06 0.0M
2023-11-22 34.25 34.53 34.06 34.33 0.0M
2023-11-21 33.50 34.30 33.40 34.13 0.0M
2023-11-20 33.34 33.65 33.11 33.65 0.0M
2023-11-17 33.30 33.55 33.20 33.27 0.0M
2023-11-16 33.27 33.40 33.08 33.36 0.0M
2023-11-15 33.02 33.29 32.98 33.29 0.0M
2023-11-14 33.51 33.53 32.95 32.99 0.0M
2023-11-13 33.50 33.81 33.20 33.50 0.0M
2023-11-10 33.55 33.60 33.20 33.51 0.0M
2023-11-09 33.47 33.64 33.28 33.40 0.0M
2023-11-08 33.65 33.80 33.25 33.33 0.0M
2023-11-07 33.24 33.76 33.15 33.66 0.0M
2023-11-06 33.70 33.70 33.13 33.29 0.0M
2023-11-03 33.70 33.91 33.45 33.63 0.0M
2023-11-02 33.35 33.89 33.10 33.70 0.0M
2023-11-01 33.28 33.65 33.13 33.58 0.0M
2023-10-31 32.56 33.29 32.45 33.29 0.0M
2023-10-30 32.00 32.76 31.62 32.57 0.0M
2023-10-27 32.58 32.80 31.56 31.65 0.0M
2023-10-26 31.84 32.83 31.67 32.75 0.0M
2023-10-25 32.35 32.70 31.77 31.87 0.0M
2023-10-24 29.40 32.56 29.34 32.36 0.1M
2023-10-23 30.08 30.21 29.39 29.41 0.0M
2023-10-20 29.79 30.30 29.68 29.88 0.0M
2023-10-19 29.40 30.14 29.27 29.83 0.0M
2023-10-18 29.83 29.89 29.43 29.43 0.0M
2023-10-17 29.66 29.82 29.41 29.70 0.0M
2023-10-16 29.17 29.64 29.08 29.58 0.0M
2023-10-13 29.26 29.76 29.20 29.20 0.0M
2023-10-12 29.76 29.85 29.16 29.38 0.0M
2023-10-11 30.05 30.15 29.67 29.71 0.0M
2023-10-10 29.82 29.99 29.58 29.95 0.0M
2023-10-09 28.80 29.85 28.80 29.77 0.0M
2023-10-06 29.70 29.80 28.72 29.16 0.0M
2023-10-05 30.20 30.26 29.81 30.22 0.0M
2023-10-04 30.56 30.58 29.90 29.99 0.0M
2023-10-03 30.40 30.65 30.20 30.40 0.0M
2023-10-02 30.94 30.95 30.29 30.29 0.0M
2023-09-29 30.88 30.95 30.67 30.69 0.0M
2023-09-28 30.93 30.98 30.71 30.83 0.0M
2023-09-27 31.39 31.44 30.82 30.90 0.0M
2023-09-26 31.29 31.61 31.04 31.21 0.0M
2023-09-25 31.27 31.41 31.04 31.37 0.0M
2023-09-22 31.31 31.45 30.95 31.30 0.0M
2023-09-21 31.42 31.72 31.27 31.27 0.0M
2023-09-20 31.31 31.62 31.20 31.57 0.0M
2023-09-19 31.55 31.58 31.15 31.29 0.0M
2023-09-18 31.80 31.85 31.40 31.40 0.0M
2023-09-15 31.96 32.15 31.53 31.75 0.0M
2023-09-14 31.66 32.22 31.50 31.99 0.0M
2023-09-13 31.71 31.98 31.25 31.60 0.0M
2023-09-12 31.54 31.87 31.54 31.71 0.0M
2023-09-11 31.31 31.70 31.16 31.55 0.0M
2023-09-08 31.56 31.79 31.00 31.18 0.0M
2023-09-07 32.00 32.40 31.59 31.60 0.0M
2023-09-06 32.00 32.10 31.79 31.91 0.0M
2023-09-05 32.51 32.62 32.05 32.05 0.0M
2023-09-04 32.45 32.47 32.24 32.45 0.0M
2023-09-01 32.51 32.55 32.20 32.51 0.0M
2023-08-31 31.91 32.36 31.66 32.32 0.0M
2023-08-30 32.00 32.06 31.63 31.71 0.0M
2023-08-29 31.27 31.98 31.27 31.85 0.0M
2023-08-28 30.97 31.10 30.77 31.02 0.0M
2023-08-25 31.00 31.22 30.52 30.92 0.0M
2023-08-24 30.64 30.96 30.45 30.89 0.0M
2023-08-23 30.66 30.80 30.44 30.58 0.0M
2023-08-22 30.29 30.73 30.17 30.70 0.0M
2023-08-21 30.60 30.60 30.06 30.27 0.0M
2023-08-18 30.32 30.69 30.29 30.52 0.0M
2023-08-17 30.58 30.72 30.25 30.54 0.0M
2023-08-16 30.50 30.80 30.41 30.61 0.0M
2023-08-15 30.80 30.80 30.43 30.47 0.0M
2023-08-14 30.54 30.75 30.47 30.75 0.0M
2023-08-11 30.17 30.51 29.97 30.47 0.0M
2023-08-10 29.94 30.22 29.41 30.07 0.0M
2023-08-09 29.80 29.90 29.50 29.82 0.0M
2023-08-08 29.61 30.03 29.59 29.66 0.0M
2023-08-07 29.92 30.04 29.25 29.57 0.0M
2023-08-04 30.32 30.37 29.56 29.59 0.0M
2023-08-03 30.59 30.59 29.96 30.25 0.0M
2023-08-02 30.53 30.81 30.20 30.40 0.0M
2023-08-01 30.90 31.22 30.41 30.53 0.0M
2023-07-31 31.09 31.10 30.65 30.86 0.0M
2023-07-28 30.63 31.12 30.56 30.94 0.0M
2023-07-27 30.94 31.46 30.62 30.62 0.0M
2023-07-26 31.00 31.27 30.58 30.98 0.0M
2023-07-25 30.75 31.88 30.60 31.02 0.0M
2023-07-24 30.62 31.15 30.34 30.78 0.0M
2023-07-21 30.20 30.50 30.05 30.47 0.0M
2023-07-20 30.35 30.54 30.06 30.23 0.0M
2023-07-19 29.33 30.53 29.17 30.26 0.1M
2023-07-18 28.20 29.50 27.60 28.78 0.1M
2023-07-17 30.38 30.38 27.83 28.05 0.1M
2023-07-14 30.95 31.10 30.24 30.30 0.0M
2023-07-13 31.51 31.51 30.71 30.87 0.0M
2023-07-12 31.79 31.94 31.22 31.34 0.0M
2023-07-11 31.80 32.08 31.58 31.82 0.0M
2023-07-10 33.00 33.00 31.84 31.93 0.0M
2023-07-07 33.67 33.67 32.75 32.77 0.0M
2023-07-06 34.58 34.59 34.08 34.17 0.0M
2023-07-05 34.37 34.70 34.20 34.60 0.0M
2023-07-04 34.29 34.50 34.14 34.37 0.0M
2023-07-03 34.19 34.33 33.82 34.23 0.0M
2023-06-30 34.09 34.21 33.76 34.10 0.0M
2023-06-29 33.75 34.05 33.65 34.00 0.0M
2023-06-28 33.45 33.74 33.18 33.70 0.0M
2023-06-27 33.20 33.43 32.91 33.34 0.0M
2023-06-26 32.70 33.10 32.40 33.10 0.0M
2023-06-23 32.73 33.19 32.56 32.56 0.0M
2023-06-22 32.64 32.79 32.46 32.66 0.0M
2023-06-21 32.88 32.96 32.56 32.65 0.0M
2023-06-20 33.50 33.50 32.81 32.84 0.0M
2023-06-19 33.43 33.61 33.23 33.50 0.0M
2023-06-16 33.33 33.48 33.11 33.32 0.0M
2023-06-15 33.10 33.33 32.82 33.30 0.0M
2023-06-14 32.95 33.22 32.81 33.05 0.0M
2023-06-13 33.20 33.20 32.80 32.88 0.0M
2023-06-12 33.25 33.27 32.93 33.10 0.0M
2023-06-09 32.95 33.14 32.79 33.02 0.0M
2023-06-08 32.91 33.03 32.44 32.89 0.0M
2023-06-07 32.36 32.95 32.35 32.95 0.0M
2023-06-06 32.23 32.50 32.10 32.46 0.0M
2023-06-05 32.55 32.83 32.20 32.25 0.0M
2023-06-02 33.33 33.46 31.38 32.32 0.1M
2023-06-01 33.44 33.75 33.09 33.25 0.0M
2023-05-31 32.52 33.83 32.47 33.32 0.0M
2023-05-30 32.90 32.90 32.44 32.54 0.0M
2023-05-29 32.76 32.89 32.60 32.88 0.0M
2023-05-26 32.53 32.70 32.31 32.61 0.0M
2023-05-25 33.45 33.63 32.43 32.50 0.0M
2023-05-24 33.72 34.04 33.33 33.40 0.0M
2023-05-23 33.40 34.30 33.25 33.74 0.0M
2023-05-22 33.50 33.52 33.22 33.24 0.0M
2023-05-19 33.51 33.84 33.35 33.40 0.0M
2023-05-18 33.41 33.65 33.21 33.24 0.0M
2023-05-17 33.20 33.53 33.20 33.38 0.0M
2023-05-16 33.78 33.90 33.21 33.21 0.0M
2023-05-15 34.52 34.75 33.80 33.80 0.0M
2023-05-12 34.50 34.68 34.37 34.60 0.0M
2023-05-11 34.22 34.61 34.22 34.43 0.0M
2023-05-10 34.45 34.48 34.01 34.27 0.0M
2023-05-09 34.48 34.66 34.15 34.32 0.0M
2023-05-08 34.49 34.50 33.99 34.40 0.0M
2023-05-05 33.95 34.28 33.75 34.28 0.0M
2023-05-04 34.36 34.60 33.88 33.91 0.0M
2023-05-03 34.32 34.52 34.10 34.38 0.0M
2023-05-02 35.40 35.45 34.11 34.26 0.0M
2023-04-28 35.15 35.37 35.00 35.26 0.0M
2023-04-27 33.58 35.15 33.40 35.15 0.0M
2023-04-26 34.09 34.09 33.38 33.51 0.0M
2023-04-25 33.59 34.07 33.20 34.07 0.0M
2023-04-24 34.10 34.10 33.52 33.60 0.0M
2023-04-21 34.05 34.20 33.75 33.91 0.0M
2023-04-20 35.07 35.33 33.78 33.95 0.1M
2023-04-19 35.60 35.71 35.20 35.20 0.0M
2023-04-18 36.15 36.18 35.53 35.55 0.0M
2023-04-17 35.80 36.16 35.70 36.12 0.0M
2023-04-14 35.53 35.82 35.44 35.53 0.0M
2023-04-13 35.71 35.97 35.19 35.49 0.0M
2023-04-12 36.25 36.35 35.59 35.70 0.0M
2023-04-11 36.25 36.50 35.91 36.24 0.0M
2023-04-06 36.50 36.50 35.92 35.98 0.0M
2023-04-05 36.21 36.92 36.17 36.77 0.0M
2023-04-04 36.15 36.35 35.83 36.18 0.0M
2023-04-03 36.05 36.50 35.89 36.01 0.0M
2023-03-31 35.90 35.98 35.26 35.87 0.0M
2023-03-30 35.57 35.81 35.10 35.50 0.0M
2023-03-29 35.30 35.58 35.03 35.44 0.0M
2023-03-28 35.29 35.45 35.01 35.13 0.0M
2023-03-27 35.20 35.43 35.00 35.31 0.0M
2023-03-24 34.62 35.12 34.51 35.08 0.0M
2023-03-23 34.50 34.81 34.21 34.64 0.0M
2023-03-22 35.02 35.19 34.35 34.44 0.0M
2023-03-21 35.07 35.30 34.75 35.06 0.0M
2023-03-20 34.19 35.16 34.19 34.99 0.0M
2023-03-17 34.40 34.59 34.02 34.58 0.0M
2023-03-16 35.15 35.15 34.39 34.59 0.0M
2023-03-15 34.40 35.16 34.20 35.07 0.0M
2023-03-14 34.35 34.46 34.04 34.43 0.0M
2023-03-13 34.65 34.75 33.96 34.03 0.0M
2023-03-10 34.60 34.67 34.18 34.54 0.0M
2023-03-09 35.65 36.05 34.57 34.60 0.0M
2023-03-08 35.86 36.14 35.39 35.65 0.0M
2023-03-07 35.85 35.99 35.38 35.96 0.0M
2023-03-06 36.19 36.26 35.70 35.70 0.0M
2023-03-03 36.21 36.35 35.90 36.02 0.0M
2023-03-02 35.95 36.29 35.82 36.29 0.0M
2023-03-01 36.80 36.80 35.79 35.97 0.0M
2023-02-28 36.83 36.84 36.28 36.80 0.0M
2023-02-27 37.00 37.10 36.46 36.61 0.0M
2023-02-24 36.49 36.69 36.12 36.69 0.0M
2023-02-23 37.25 37.30 36.34 36.38 0.0M
2023-02-22 36.94 37.17 36.81 36.93 0.0M
2023-02-21 38.03 38.29 36.81 36.89 0.0M
2023-02-20 38.00 38.20 37.55 38.00 0.0M
2023-02-17 37.37 37.77 37.26 37.77 0.0M
2023-02-16 37.79 38.24 37.27 37.37 0.0M
2023-02-15 37.56 38.20 37.41 37.81 0.0M
2023-02-14 37.59 37.86 37.15 37.61 0.0M
2023-02-13 37.54 37.74 37.26 37.63 0.0M
2023-02-10 37.18 37.53 37.02 37.52 0.0M
2023-02-09 37.80 38.01 37.05 37.16 0.0M
2023-02-08 37.87 38.20 37.45 37.80 0.0M
2023-02-07 38.39 38.69 37.50 37.75 0.0M
2023-02-06 38.57 38.85 38.10 38.33 0.0M
2023-02-03 38.45 38.53 38.00 38.39 0.0M
2023-02-02 37.99 38.40 37.78 38.32 0.0M
2023-02-01 38.19 38.43 37.80 37.97 0.0M
2023-01-31 38.06 38.20 37.65 38.20 0.0M
2023-01-30 37.41 37.97 37.05 37.91 0.0M
2023-01-27 36.87 37.42 36.75 37.41 0.0M
2023-01-26 37.16 37.29 36.65 36.94 0.0M
2023-01-25 37.11 37.66 36.73 36.94 0.0M
2023-01-24 36.60 37.40 35.21 37.16 0.1M
2023-01-23 37.01 37.11 36.35 36.50 0.0M
2023-01-20 37.22 37.28 36.60 36.90 0.0M
2023-01-19 37.05 37.17 36.55 36.96 0.0M
2023-01-18 37.80 38.11 36.95 37.10 0.0M
2023-01-17 39.10 39.10 37.83 37.85 0.0M
2023-01-16 38.74 39.00 38.58 39.00 0.0M
2023-01-13 38.60 38.78 38.21 38.69 0.0M
2023-01-12 38.25 38.71 38.11 38.55 0.0M
2023-01-11 39.20 39.39 38.11 38.25 0.0M
2023-01-10 38.49 39.03 38.31 39.03 0.0M
2023-01-09 39.45 40.20 38.55 38.55 0.0M
2023-01-06 39.89 40.14 38.80 39.71 0.0M
2023-01-05 38.62 39.83 38.62 39.64 0.0M
2023-01-04 38.10 39.06 37.76 38.77 0.0M
2023-01-03 37.35 38.09 37.21 38.06 0.0M
2023-01-02 37.37 37.45 36.95 37.40 0.0M