Verve SE

VRV
🏛️ germany →
2.42
Last Update: 2025-10-07
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 4.19 4.37 4.19 4.30 0.2M
2021-12-29 4.20 4.32 4.15 4.20 0.2M
2021-12-28 4.25 4.33 4.20 4.25 0.1M
2021-12-27 4.31 4.38 4.20 4.21 0.1M
2021-12-23 4.20 4.32 4.12 4.29 0.1M
2021-12-22 4.04 4.20 4.02 4.20 0.1M
2021-12-21 3.97 4.08 3.95 4.00 0.1M
2021-12-20 3.82 3.96 3.73 3.94 0.2M
2021-12-17 3.90 3.90 3.70 3.79 0.3M
2021-12-16 3.95 4.02 3.85 3.92 0.2M
2021-12-15 3.90 3.98 3.87 3.93 0.1M
2021-12-14 4.02 4.04 3.88 3.90 0.1M
2021-12-13 4.31 4.31 4.02 4.02 0.2M
2021-12-10 4.21 4.32 4.18 4.31 0.1M
2021-12-09 4.14 4.24 4.14 4.22 0.1M
2021-12-08 4.19 4.31 4.06 4.11 0.1M
2021-12-07 3.99 4.20 3.99 4.19 0.2M
2021-12-06 4.43 4.47 3.75 3.90 0.8M
2021-12-03 4.50 4.58 4.40 4.43 0.1M
2021-12-02 4.79 4.80 4.45 4.46 0.3M
2021-12-01 5.00 5.04 4.81 4.86 0.1M
2021-11-30 4.89 5.06 4.80 5.06 0.3M
2021-11-29 4.66 4.92 4.66 4.84 0.2M
2021-11-26 5.02 5.07 4.85 5.05 0.3M
2021-11-25 5.16 5.20 5.04 5.07 0.1M
2021-11-24 4.99 5.16 4.96 5.07 0.1M
2021-11-23 5.18 5.18 5.00 5.03 0.1M
2021-11-22 5.40 5.40 5.21 5.23 0.0M
2021-11-19 5.35 5.41 5.18 5.31 0.1M
2021-11-18 5.50 5.50 5.28 5.32 0.1M
2021-11-17 5.45 5.55 5.34 5.42 0.1M
2021-11-16 5.76 5.81 5.50 5.51 0.2M
2021-11-15 5.80 5.92 5.70 5.81 0.2M
2021-11-12 5.47 5.69 5.47 5.69 0.2M
2021-11-11 5.41 5.52 5.32 5.49 0.1M
2021-11-10 5.42 5.46 5.37 5.41 0.1M
2021-11-09 5.43 5.52 5.38 5.49 0.1M
2021-11-08 5.45 5.49 5.39 5.46 0.1M
2021-11-05 5.36 5.49 5.26 5.40 0.1M
2021-11-04 5.19 5.39 5.19 5.35 0.1M
2021-11-03 5.13 5.20 5.04 5.15 0.1M
2021-11-02 5.23 5.36 5.07 5.08 0.2M
2021-11-01 5.07 5.27 5.07 5.27 0.1M
2021-10-29 4.94 5.08 4.93 5.01 0.2M
2021-10-28 4.86 4.94 4.80 4.90 0.1M
2021-10-27 4.80 4.89 4.75 4.84 0.1M
2021-10-26 4.92 4.99 4.80 4.85 0.2M
2021-10-25 4.53 5.02 4.53 4.90 0.3M
2021-10-22 4.69 4.75 4.53 4.61 0.2M
2021-10-21 4.79 4.81 4.68 4.71 0.1M
2021-10-20 4.94 4.94 4.76 4.85 0.1M
2021-10-19 4.92 5.04 4.82 5.00 0.2M
2021-10-18 5.00 5.00 4.76 4.88 0.2M
2021-10-15 5.00 5.00 4.85 4.92 0.1M
2021-10-14 4.99 5.03 4.91 4.97 0.1M
2021-10-13 4.80 5.00 4.75 4.98 0.2M
2021-10-12 4.75 4.87 4.62 4.78 0.1M
2021-10-11 4.87 4.91 4.61 4.72 0.2M
2021-10-08 5.16 5.22 4.89 4.90 0.1M
2021-10-07 5.11 5.17 5.02 5.09 0.1M
2021-10-06 4.88 5.14 4.80 5.05 0.2M
2021-10-05 4.80 4.99 4.71 4.94 0.2M
2021-10-04 5.12 5.12 4.78 4.86 0.2M
2021-10-01 5.00 5.15 4.95 5.10 0.2M
2021-09-30 5.08 5.19 5.03 5.03 0.1M
2021-09-29 4.96 5.11 4.93 5.03 0.3M
2021-09-28 5.10 5.10 4.98 5.00 0.3M
2021-09-27 5.39 5.39 5.12 5.15 0.1M
2021-09-24 5.44 5.44 5.30 5.37 0.1M
2021-09-23 5.33 5.44 5.32 5.36 0.1M
2021-09-22 5.28 5.36 5.21 5.25 0.1M
2021-09-21 5.20 5.28 5.10 5.17 0.2M
2021-09-20 5.36 5.36 5.15 5.18 0.3M
2021-09-17 5.36 5.65 5.30 5.61 0.4M
2021-09-16 5.26 5.36 5.21 5.31 0.2M
2021-09-15 5.37 5.42 5.22 5.24 0.3M
2021-09-14 5.53 5.55 5.33 5.44 0.2M
2021-09-13 5.92 5.92 5.55 5.55 0.2M
2021-09-10 6.00 6.01 5.94 5.96 0.1M
2021-09-09 5.81 5.99 5.76 5.91 0.1M
2021-09-08 5.98 5.99 5.82 5.96 0.1M
2021-09-07 5.82 6.04 5.82 5.99 0.4M
2021-09-06 5.71 5.85 5.62 5.82 0.1M
2021-09-03 5.76 5.77 5.59 5.60 0.0M
2021-09-02 5.68 5.80 5.55 5.77 0.1M
2021-09-01 5.51 5.72 5.47 5.72 0.2M
2021-08-31 5.46 5.55 5.38 5.48 0.1M
2021-08-30 5.50 5.50 5.37 5.45 0.0M
2021-08-27 5.65 5.70 5.53 5.57 0.1M
2021-08-26 5.78 5.87 5.60 5.69 0.3M
2021-08-25 5.62 5.80 5.59 5.72 0.2M
2021-08-24 5.43 5.55 5.43 5.52 0.1M
2021-08-23 5.38 5.46 5.27 5.44 0.1M
2021-08-20 5.23 5.37 5.14 5.31 0.1M
2021-08-19 5.40 5.40 5.04 5.23 0.2M
2021-08-18 5.46 5.58 5.40 5.45 0.3M
2021-08-17 5.12 5.43 5.07 5.39 0.6M
2021-08-16 5.06 5.19 5.04 5.09 0.3M
2021-08-13 5.14 5.20 5.02 5.06 0.3M
2021-08-12 5.10 5.18 4.95 5.10 0.8M
2021-08-11 5.31 5.38 5.06 5.07 1.4M
2021-08-10 5.67 5.79 5.58 5.61 0.2M
2021-08-09 5.40 5.66 5.21 5.62 0.3M
2021-08-06 5.44 5.49 5.35 5.44 0.1M
2021-08-05 5.55 5.59 5.39 5.59 0.3M
2021-08-04 5.68 5.70 5.54 5.63 0.1M
2021-08-03 5.82 5.82 5.59 5.59 0.1M
2021-08-02 5.70 5.91 5.58 5.87 0.1M
2021-07-30 5.68 5.69 5.57 5.62 0.1M
2021-07-29 5.70 5.80 5.48 5.72 0.1M
2021-07-28 5.74 5.74 5.57 5.70 0.1M
2021-07-27 5.84 5.84 5.62 5.67 0.1M
2021-07-26 5.85 5.94 5.78 5.91 0.1M
2021-07-23 5.82 6.00 5.81 5.86 0.2M
2021-07-22 5.79 5.87 5.65 5.79 0.1M
2021-07-21 5.82 5.87 5.70 5.77 0.1M
2021-07-20 5.82 5.87 5.63 5.78 0.2M
2021-07-19 5.94 5.94 5.68 5.82 0.2M
2021-07-16 5.88 6.01 5.71 5.99 0.2M
2021-07-15 6.16 6.36 5.71 5.96 0.3M
2021-07-14 6.45 6.47 6.06 6.24 0.2M
2021-07-13 6.26 6.52 6.26 6.47 0.3M
2021-07-12 5.88 6.27 5.88 6.26 0.5M
2021-07-09 5.78 5.91 5.76 5.82 0.1M
2021-07-08 5.92 5.98 5.54 5.66 0.2M
2021-07-07 5.54 5.86 5.53 5.74 0.2M
2021-07-06 5.60 5.62 5.47 5.51 0.2M
2021-07-05 5.45 5.55 5.33 5.54 0.3M
2021-07-02 5.20 5.45 5.17 5.38 0.3M
2021-07-01 4.99 5.26 4.99 5.26 0.3M
2021-06-30 4.61 5.00 4.59 5.00 0.4M
2021-06-29 4.72 4.72 4.57 4.61 0.1M
2021-06-28 4.89 4.89 4.71 4.75 0.2M
2021-06-25 4.88 4.97 4.84 4.92 0.1M
2021-06-24 4.83 4.90 4.79 4.89 0.1M
2021-06-23 4.67 4.87 4.61 4.87 0.1M
2021-06-22 4.70 4.78 4.64 4.69 0.1M
2021-06-21 4.55 4.74 4.41 4.67 0.4M
2021-06-18 4.58 4.60 4.40 4.60 0.2M
2021-06-17 4.54 4.61 4.47 4.56 0.1M
2021-06-16 4.70 4.70 4.50 4.55 0.1M
2021-06-15 4.56 4.70 4.54 4.70 0.2M
2021-06-14 4.60 4.70 4.57 4.57 0.5M
2021-06-11 4.38 4.63 4.36 4.55 0.2M
2021-06-10 4.27 4.34 4.25 4.33 0.0M
2021-06-09 4.37 4.38 4.27 4.27 0.0M
2021-06-08 4.35 4.48 4.34 4.37 0.0M
2021-06-07 4.39 4.40 4.27 4.36 0.1M
2021-06-04 4.27 4.41 4.19 4.39 0.2M
2021-06-03 4.37 4.43 4.22 4.23 0.2M
2021-06-02 4.25 4.49 4.17 4.34 0.1M
2021-06-01 4.32 4.38 4.17 4.21 0.1M
2021-05-31 4.24 4.36 4.23 4.32 0.1M
2021-05-28 4.43 4.56 4.28 4.28 0.1M
2021-05-27 4.39 4.53 4.39 4.42 1.6M
2021-05-26 4.31 4.44 4.23 4.35 0.5M
2021-05-25 4.30 4.44 4.21 4.27 0.4M
2021-05-21 4.13 4.31 4.10 4.22 0.4M
2021-05-20 3.95 4.12 3.89 4.08 0.2M
2021-05-19 4.05 4.05 3.82 3.94 0.3M
2021-05-18 3.90 4.18 3.89 4.11 0.3M
2021-05-17 3.96 4.08 3.84 3.90 0.2M
2021-05-14 4.05 4.05 3.81 3.96 0.4M
2021-05-13 4.21 4.26 4.05 4.13 0.2M
2021-05-12 4.00 4.29 3.94 4.21 0.5M
2021-05-11 4.11 4.16 3.89 4.02 0.3M
2021-05-10 4.45 4.48 4.17 4.25 0.3M
2021-05-07 4.35 4.51 4.26 4.50 0.3M
2021-05-06 4.40 4.40 4.26 4.39 0.2M
2021-05-05 4.53 4.63 4.49 4.53 0.0M
2021-05-04 4.54 4.79 4.45 4.52 0.2M
2021-05-03 4.62 4.64 4.42 4.54 0.1M
2021-04-30 4.67 4.69 4.50 4.62 0.1M
2021-04-29 4.88 4.88 4.60 4.73 0.2M
2021-04-28 4.96 4.97 4.72 4.76 0.1M
2021-04-27 4.84 5.04 4.78 4.82 0.1M
2021-04-26 5.09 5.28 4.77 4.82 0.4M
2021-04-23 4.72 5.10 4.72 4.97 0.4M
2021-04-22 4.65 4.76 4.58 4.69 0.1M
2021-04-21 4.53 4.78 4.53 4.56 0.1M
2021-04-20 4.63 4.66 4.42 4.56 0.2M
2021-04-19 4.75 4.88 4.59 4.61 0.2M
2021-04-16 4.64 4.75 4.48 4.66 0.2M
2021-04-15 4.35 4.65 4.35 4.56 0.2M
2021-04-14 4.30 4.36 4.26 4.31 0.2M
2021-04-13 4.23 4.33 4.19 4.30 0.3M
2021-04-12 4.13 4.21 4.05 4.15 0.2M
2021-04-09 4.20 4.25 3.99 4.10 0.1M
2021-04-08 4.36 4.41 4.13 4.16 0.2M
2021-04-07 4.35 4.49 4.25 4.37 0.2M
2021-04-06 4.15 4.38 4.05 4.23 0.2M
2021-04-01 4.17 4.24 3.85 3.98 0.1M
2021-03-31 3.72 4.11 3.72 3.95 0.1M
2021-03-30 3.60 3.74 3.50 3.62 0.1M
2021-03-29 3.47 3.64 3.40 3.57 0.1M
2021-03-26 3.39 3.45 3.38 3.40 0.1M
2021-03-25 3.40 3.50 3.35 3.35 0.0M
2021-03-24 3.44 3.45 3.37 3.37 0.1M
2021-03-23 3.55 3.55 3.37 3.40 0.2M
2021-03-22 3.49 3.49 3.40 3.46 0.2M
2021-03-19 3.47 3.47 3.37 3.40 0.2M
2021-03-18 3.50 3.55 3.44 3.52 0.1M
2021-03-17 3.52 3.53 3.46 3.46 0.0M
2021-03-16 3.60 3.60 3.31 3.53 0.2M
2021-03-15 3.50 3.63 3.46 3.52 0.1M
2021-03-12 3.59 3.69 3.50 3.57 0.1M
2021-03-11 3.52 3.73 3.45 3.73 0.2M
2021-03-10 3.71 3.80 3.51 3.51 0.1M
2021-03-09 3.78 3.89 3.73 3.89 0.1M
2021-03-08 3.89 3.96 3.73 3.73 0.2M
2021-03-05 3.51 3.81 3.30 3.80 0.5M
2021-03-04 3.82 3.86 3.70 3.70 0.1M
2021-03-03 3.88 4.01 3.83 3.91 0.1M
2021-03-02 4.16 4.16 3.87 3.91 0.1M
2021-03-01 3.98 4.12 3.81 4.12 0.1M
2021-02-26 4.00 4.05 3.85 3.88 0.1M
2021-02-25 4.30 4.30 4.11 4.17 0.1M
2021-02-24 4.11 4.21 4.03 4.08 0.2M
2021-02-23 4.04 4.19 3.82 3.96 0.2M
2021-02-22 4.39 4.39 4.16 4.20 0.1M
2021-02-19 4.32 4.46 4.15 4.27 0.2M
2021-02-18 3.90 4.53 3.90 4.24 0.4M
2021-02-17 4.08 4.12 3.76 3.83 0.3M
2021-02-16 4.28 4.28 3.96 4.05 0.2M
2021-02-15 4.30 4.32 4.22 4.30 0.0M
2021-02-12 4.30 4.35 4.08 4.35 0.1M
2021-02-11 4.37 4.46 4.30 4.32 0.1M
2021-02-10 4.33 4.42 4.18 4.37 0.2M
2021-02-09 4.50 4.51 4.12 4.33 0.2M
2021-02-08 4.23 4.55 4.23 4.40 0.3M
2021-02-05 3.92 4.29 3.92 4.15 0.3M
2021-02-04 3.79 3.95 3.63 3.88 0.3M
2021-02-03 3.76 3.87 3.63 3.74 0.2M
2021-02-02 3.68 3.89 3.67 3.69 0.1M
2021-02-01 3.44 3.73 3.38 3.58 0.1M
2021-01-29 3.23 3.45 3.08 3.36 0.1M
2021-01-28 3.44 3.44 2.99 3.24 0.4M
2021-01-27 3.67 3.67 3.17 3.40 0.3M
2021-01-26 3.50 3.67 3.47 3.67 0.1M
2021-01-25 3.47 3.67 3.46 3.50 0.2M
2021-01-22 3.47 3.50 3.21 3.47 0.2M
2021-01-21 3.33 3.59 3.33 3.47 0.2M
2021-01-20 3.05 3.40 3.05 3.31 0.2M
2021-01-19 2.94 3.06 2.84 3.00 0.2M
2021-01-18 2.76 2.85 2.70 2.83 0.2M
2021-01-15 2.50 2.54 2.30 2.35 0.1M
2021-01-14 2.54 2.57 2.50 2.50 0.0M
2021-01-13 2.57 2.62 2.53 2.55 0.0M
2021-01-12 2.48 2.62 2.48 2.60 0.1M
2021-01-11 2.33 2.47 2.33 2.47 0.1M
2021-01-08 2.35 2.36 2.26 2.35 0.1M
2021-01-07 2.30 2.33 2.23 2.25 0.1M
2021-01-06 2.16 2.27 2.16 2.27 0.1M
2021-01-05 2.28 2.34 2.17 2.17 0.1M
2021-01-04 2.10 2.30 2.08 2.28 0.1M