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
2024-12-30 38.34 38.60 38.12 38.17 0.0M
2024-12-27 38.52 38.57 38.04 38.34 0.0M
2024-12-23 38.53 38.67 38.31 38.31 0.0M
2024-12-20 38.42 38.76 38.29 38.41 0.0M
2024-12-19 38.95 39.25 38.38 38.66 0.0M
2024-12-18 38.86 39.42 38.80 39.15 0.0M
2024-12-17 38.87 39.52 38.80 38.97 0.0M
2024-12-16 40.32 40.34 38.82 38.90 0.0M
2024-12-13 40.05 40.42 39.86 40.30 0.0M
2024-12-12 40.05 40.34 39.76 40.07 0.0M
2024-12-11 40.32 40.50 39.97 40.05 0.0M
2024-12-10 40.11 40.57 40.03 40.25 0.0M
2024-12-09 40.04 40.75 39.90 40.21 0.0M
2024-12-06 40.31 40.44 39.76 40.01 0.0M
2024-12-05 40.41 40.70 40.01 40.29 0.0M
2024-12-04 41.82 41.86 40.40 40.50 0.0M
2024-12-03 41.88 42.24 41.49 41.67 0.0M
2024-12-02 41.80 42.32 41.62 41.77 0.0M
2024-11-29 42.01 42.18 41.01 41.76 0.0M
2024-11-28 42.25 42.49 41.66 42.12 0.0M
2024-11-27 42.24 42.44 41.94 42.10 0.0M
2024-11-26 41.70 42.44 41.58 42.43 0.0M
2024-11-25 41.34 41.99 41.10 41.89 0.0M
2024-11-22 40.70 41.59 40.49 41.38 0.0M
2024-11-21 39.91 40.75 39.91 40.62 0.0M
2024-11-20 39.61 40.17 39.30 40.00 0.0M
2024-11-19 39.94 40.11 39.50 39.62 0.0M
2024-11-18 39.50 40.29 39.08 39.85 0.0M
2024-11-15 38.67 39.60 38.48 39.59 0.0M
2024-11-14 39.10 39.33 38.79 38.93 0.0M
2024-11-13 37.86 39.05 37.86 38.95 0.0M
2024-11-12 37.92 38.32 37.78 38.12 0.0M
2024-11-11 37.81 38.41 37.81 37.95 0.0M
2024-11-08 37.61 38.05 37.58 37.78 0.0M
2024-11-07 38.48 38.65 37.55 37.62 0.0M
2024-11-06 38.00 39.03 37.50 38.37 0.0M
2024-11-05 38.06 38.25 37.49 37.64 0.0M
2024-11-04 37.99 38.18 37.63 37.69 0.0M
2024-11-01 38.69 38.99 38.14 38.34 0.0M
2024-10-31 37.99 39.26 37.91 38.83 0.0M
2024-10-30 38.17 38.31 37.91 38.11 0.0M
2024-10-29 38.50 38.66 38.21 38.32 0.0M
2024-10-28 38.83 38.83 38.27 38.50 0.0M
2024-10-25 38.78 38.93 38.34 38.39 0.0M
2024-10-24 39.52 39.82 38.59 38.77 0.0M
2024-10-23 38.40 39.66 38.34 39.66 0.0M
2024-10-22 40.34 40.67 37.75 38.50 0.0M
2024-10-21 40.44 40.75 40.33 40.40 0.0M
2024-10-18 40.49 40.69 40.22 40.49 0.0M
2024-10-17 40.34 40.64 40.21 40.23 0.0M
2024-10-16 40.33 40.54 40.08 40.45 0.0M
2024-10-15 39.65 40.39 39.51 40.18 0.0M
2024-10-14 39.50 39.70 39.31 39.70 0.0M
2024-10-11 39.35 39.57 39.05 39.34 0.0M
2024-10-10 40.00 40.02 39.23 39.30 0.0M
2024-10-09 40.16 40.44 39.91 40.44 0.0M
2024-10-08 39.99 40.30 39.83 40.17 0.0M
2024-10-07 40.50 40.50 39.92 40.01 0.0M
2024-10-04 40.45 40.60 39.75 40.26 0.0M
2024-10-03 40.81 40.90 40.22 40.33 0.0M
2024-10-02 40.80 41.00 40.59 40.75 0.0M
2024-10-01 40.00 40.81 40.00 40.81 0.0M
2024-09-30 40.40 40.57 40.05 40.44 0.0M
2024-09-27 40.06 40.38 39.80 40.18 0.0M
2024-09-26 40.12 40.28 39.84 39.95 0.0M
2024-09-25 39.87 40.21 39.73 40.18 0.0M
2024-09-24 39.88 40.08 39.54 39.87 0.0M
2024-09-23 39.83 40.05 39.54 39.80 0.0M
2024-09-20 39.26 39.89 39.23 39.55 0.0M
2024-09-19 39.60 39.80 38.93 39.29 0.0M
2024-09-18 39.64 39.85 39.43 39.48 0.0M
2024-09-17 40.25 40.50 39.55 39.68 0.0M
2024-09-16 40.01 40.43 39.73 40.43 0.0M
2024-09-13 39.57 40.07 39.30 40.07 0.0M
2024-09-12 39.77 39.82 39.39 39.56 0.0M
2024-09-11 39.35 39.73 38.97 39.73 0.0M
2024-09-10 38.58 39.65 38.36 39.52 0.0M
2024-09-09 37.14 38.67 37.14 38.57 0.0M
2024-09-06 37.12 37.77 37.11 37.13 0.0M
2024-09-05 37.56 37.90 36.90 37.16 0.0M
2024-09-04 38.68 39.10 37.19 37.46 0.0M
2024-09-03 37.92 38.92 37.80 38.77 0.0M
2024-09-02 38.00 38.15 37.81 37.90 0.0M
2024-08-30 37.26 37.71 37.22 37.71 0.0M
2024-08-29 37.40 37.80 37.19 37.30 0.0M
2024-08-28 37.21 37.50 36.91 37.34 0.0M
2024-08-27 37.14 37.43 36.81 37.03 0.0M
2024-08-26 36.86 37.36 36.66 37.08 0.0M
2024-08-23 36.77 37.00 36.64 36.79 0.0M
2024-08-22 36.80 36.97 36.58 36.77 0.0M
2024-08-21 36.84 36.95 36.60 36.66 0.0M
2024-08-20 36.87 37.00 36.61 36.71 0.0M
2024-08-19 36.82 36.93 36.56 36.72 0.0M
2024-08-16 36.66 36.78 36.36 36.73 0.0M
2024-08-15 37.30 37.36 36.45 36.49 0.0M
2024-08-14 37.20 37.28 36.76 37.28 0.0M
2024-08-13 37.05 37.19 36.88 37.01 0.0M
2024-08-12 37.40 37.52 36.85 37.06 0.0M
2024-08-09 37.06 37.36 36.70 37.34 0.0M
2024-08-08 36.68 37.41 36.68 37.00 0.0M
2024-08-07 37.00 37.28 36.36 36.98 0.0M
2024-08-06 36.45 37.01 36.30 36.94 0.0M
2024-08-05 36.87 37.30 36.01 36.22 0.0M
2024-08-02 37.51 38.44 37.01 37.35 0.0M
2024-08-01 37.62 38.12 37.29 37.91 0.0M
2024-07-31 37.00 37.71 36.77 37.52 0.0M
2024-07-30 37.07 37.23 36.88 36.99 0.0M
2024-07-29 37.09 37.17 36.71 36.85 0.0M
2024-07-26 37.01 37.17 36.54 36.94 0.0M
2024-07-25 36.51 37.70 36.40 36.89 0.0M
2024-07-24 35.83 36.70 35.68 36.66 0.0M
2024-07-23 35.99 36.19 35.80 35.85 0.0M
2024-07-22 38.22 38.65 35.61 35.93 0.1M
2024-07-19 38.84 38.88 38.04 38.21 0.0M
2024-07-18 38.42 38.95 38.22 38.63 0.0M
2024-07-17 38.09 38.52 37.69 38.40 0.0M
2024-07-16 37.59 38.11 37.40 37.96 0.0M
2024-07-15 38.06 38.16 37.35 37.35 0.0M
2024-07-12 37.98 38.12 37.77 38.03 0.0M
2024-07-11 37.80 38.00 37.43 38.00 0.0M
2024-07-10 37.63 37.99 37.50 37.90 0.0M
2024-07-09 38.52 38.65 38.06 38.39 0.0M
2024-07-08 38.11 38.50 37.98 38.40 0.0M
2024-07-05 38.29 38.30 37.85 38.03 0.0M
2024-07-04 38.10 38.65 37.75 38.65 0.0M
2024-07-03 38.16 38.35 38.00 38.13 0.0M
2024-07-02 38.95 39.00 38.00 38.32 0.0M
2024-07-01 38.48 39.00 38.32 38.81 0.0M
2024-06-28 38.09 38.76 38.09 38.51 0.0M
2024-06-27 38.24 38.52 37.94 38.06 0.0M
2024-06-26 38.30 38.53 38.15 38.50 0.0M
2024-06-25 38.39 38.89 38.11 38.33 0.0M
2024-06-24 37.67 38.39 37.50 38.34 0.0M
2024-06-21 37.61 37.83 37.31 37.55 0.0M
2024-06-20 37.50 37.77 37.20 37.54 0.0M
2024-06-19 37.50 37.54 37.11 37.21 0.0M
2024-06-18 36.73 37.38 36.70 37.38 0.0M
2024-06-17 37.01 37.18 36.42 36.76 0.0M
2024-06-14 37.12 37.25 36.97 37.08 0.0M
2024-06-13 37.10 37.10 36.50 37.02 0.0M
2024-06-12 37.66 37.80 36.65 36.73 0.0M
2024-06-11 37.58 37.81 37.47 37.66 0.0M
2024-06-10 38.20 38.20 37.51 37.51 0.0M
2024-06-07 38.10 38.19 37.75 37.97 0.0M
2024-06-06 38.09 38.30 37.90 37.91 0.0M
2024-06-05 38.23 38.34 37.88 37.94 0.0M
2024-06-04 37.64 38.20 37.50 38.20 0.0M
2024-06-03 38.00 38.11 37.61 37.61 0.0M
2024-05-31 37.21 38.00 36.94 38.00 0.0M
2024-05-30 36.05 37.17 35.99 37.17 0.0M
2024-05-29 36.07 36.41 36.04 36.20 0.0M
2024-05-28 36.92 37.25 36.10 36.17 0.0M
2024-05-27 36.75 37.05 36.44 37.05 0.0M
2024-05-24 36.54 36.62 36.29 36.58 0.0M
2024-05-23 36.76 37.06 36.23 36.25 0.0M
2024-05-22 36.60 37.06 36.44 36.81 0.0M
2024-05-21 37.00 37.03 36.22 36.61 0.0M
2024-05-20 36.94 37.06 36.79 37.02 0.0M
2024-05-17 37.14 37.26 36.70 36.87 0.0M
2024-05-16 37.15 37.51 36.98 37.08 0.0M
2024-05-15 37.48 37.72 37.20 37.26 0.0M
2024-05-14 37.63 37.80 37.41 37.45 0.0M
2024-05-13 37.65 37.65 37.18 37.60 0.0M
2024-05-10 36.89 37.45 36.87 37.44 0.0M
2024-05-09 36.73 37.00 36.59 36.79 0.0M
2024-05-08 36.61 36.83 36.41 36.74 0.0M
2024-05-07 36.50 36.79 36.35 36.53 0.0M
2024-05-06 36.21 36.50 36.08 36.46 0.0M
2024-05-03 36.45 36.45 35.99 36.15 0.0M
2024-05-02 36.95 37.00 36.18 36.18 0.0M
2024-04-30 37.45 37.52 36.90 37.13 0.0M
2024-04-29 37.05 38.00 36.96 37.36 0.0M
2024-04-26 36.51 37.38 36.37 37.26 0.0M
2024-04-25 36.91 37.25 36.38 36.57 0.0M
2024-04-24 37.24 37.60 36.46 36.91 0.0M
2024-04-23 36.21 37.38 36.21 37.19 0.0M
2024-04-22 38.45 39.08 36.19 36.28 0.0M
2024-04-19 37.49 38.20 37.44 38.07 0.0M
2024-04-18 37.41 37.68 37.15 37.67 0.0M
2024-04-17 37.44 37.53 37.11 37.25 0.0M
2024-04-16 37.84 37.87 37.29 37.32 0.0M
2024-04-15 37.32 37.83 37.25 37.69 0.0M
2024-04-12 37.61 37.77 37.28 37.38 0.0M
2024-04-11 37.81 37.81 37.45 37.50 0.0M
2024-04-10 37.58 37.79 37.22 37.64 0.0M
2024-04-09 37.96 38.11 37.36 37.59 0.0M
2024-04-08 39.10 39.12 38.43 38.46 0.0M
2024-04-05 39.21 39.40 38.51 38.92 0.0M
2024-04-04 39.56 39.94 39.21 39.21 0.0M
2024-04-03 39.52 40.00 39.36 39.50 0.0M
2024-04-02 39.31 39.61 38.85 39.48 0.0M
2024-03-28 38.50 39.08 38.25 38.95 0.0M
2024-03-27 38.00 38.60 37.74 38.44 0.0M
2024-03-26 37.71 37.87 37.55 37.68 0.0M
2024-03-25 37.34 37.76 37.16 37.76 0.0M
2024-03-22 37.28 37.70 37.03 37.41 0.0M
2024-03-21 36.56 37.42 36.51 37.42 0.0M
2024-03-20 36.84 37.08 36.60 36.79 0.0M
2024-03-19 36.62 36.91 36.62 36.80 0.0M
2024-03-18 36.37 36.78 36.13 36.53 0.0M
2024-03-15 36.52 36.95 35.94 36.36 0.0M
2024-03-14 37.00 37.00 36.26 36.35 0.0M
2024-03-13 36.79 37.05 36.66 36.86 0.0M
2024-03-12 36.84 36.88 36.63 36.82 0.0M
2024-03-11 36.16 36.82 36.03 36.82 0.0M
2024-03-08 36.07 36.38 35.92 36.17 0.0M
2024-03-07 36.66 36.93 36.02 36.09 0.0M
2024-03-06 37.13 37.43 36.48 36.66 0.0M
2024-03-05 36.97 37.63 36.85 37.12 0.0M
2024-03-04 37.01 37.52 36.44 37.09 0.0M
2024-03-01 37.25 37.29 36.84 37.02 0.0M
2024-02-29 37.03 37.25 36.83 36.96 0.0M
2024-02-28 36.80 37.10 36.78 36.98 0.0M
2024-02-27 36.62 36.81 36.38 36.81 0.0M
2024-02-26 37.57 37.76 36.34 36.64 0.0M
2024-02-23 37.68 38.00 37.47 37.55 0.0M
2024-02-22 37.95 38.05 37.25 37.50 0.0M
2024-02-21 37.51 37.99 37.33 37.99 0.0M
2024-02-20 37.46 37.95 37.20 37.37 0.0M
2024-02-19 37.75 37.90 37.31 37.52 0.0M
2024-02-16 37.59 37.82 36.96 37.56 0.0M
2024-02-15 37.44 37.70 37.33 37.67 0.0M
2024-02-14 37.35 37.90 37.30 37.39 0.0M
2024-02-13 37.40 37.64 37.05 37.45 0.0M
2024-02-12 36.45 37.27 36.45 37.20 0.0M
2024-02-09 37.12 37.45 36.42 36.83 0.0M
2024-02-08 37.55 37.64 36.67 37.00 0.0M
2024-02-07 38.27 38.38 37.47 37.47 0.0M
2024-02-06 38.53 38.70 38.08 38.23 0.0M
2024-02-05 39.00 39.24 38.40 38.48 0.0M
2024-02-02 39.01 39.31 38.75 39.14 0.0M
2024-02-01 39.20 39.50 38.80 38.96 0.0M
2024-01-31 39.25 39.30 38.50 39.23 0.0M
2024-01-30 38.86 39.30 38.53 39.11 0.0M
2024-01-29 38.95 39.20 38.61 38.77 0.0M
2024-01-26 38.82 39.08 38.40 39.00 0.1M
2024-01-25 38.05 38.96 37.72 38.96 0.0M
2024-01-24 38.71 39.00 37.82 37.90 0.1M
2024-01-23 36.23 38.91 36.15 38.85 0.1M
2024-01-22 36.08 36.45 35.90 36.40 0.0M
2024-01-19 35.82 36.20 35.68 36.09 0.0M
2024-01-18 35.54 35.90 35.40 35.90 0.0M
2024-01-17 36.00 36.27 35.36 35.69 0.0M
2024-01-16 35.11 36.20 35.11 36.18 0.0M
2024-01-15 35.18 35.20 34.70 35.09 0.0M
2024-01-12 34.61 35.34 34.44 35.17 0.0M
2024-01-11 35.70 35.80 34.30 34.50 0.0M
2024-01-10 35.70 35.88 35.37 35.59 0.0M
2024-01-09 36.25 36.36 35.50 35.73 0.0M
2024-01-08 36.86 36.87 36.06 36.62 0.0M
2024-01-05 36.25 36.85 35.97 36.72 0.1M
2024-01-04 36.20 36.38 36.00 36.00 0.0M
2024-01-03 36.00 36.40 35.60 35.88 0.0M
2024-01-02 34.45 35.60 34.28 35.44 0.0M