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
2022-12-30 1.73 1.75 1.70 1.73 0.0M
2022-12-29 1.64 1.75 1.64 1.73 0.1M
2022-12-28 1.76 1.76 1.63 1.64 0.1M
2022-12-27 1.70 1.75 1.69 1.71 0.1M
2022-12-23 1.70 1.76 1.67 1.67 0.0M
2022-12-22 1.67 1.73 1.67 1.67 0.1M
2022-12-21 1.57 1.71 1.57 1.67 0.1M
2022-12-20 1.67 1.67 1.55 1.55 0.1M
2022-12-19 1.64 1.69 1.61 1.68 0.2M
2022-12-16 1.64 1.66 1.61 1.64 0.1M
2022-12-15 1.62 1.66 1.60 1.64 0.1M
2022-12-14 1.60 1.66 1.58 1.66 0.1M
2022-12-13 1.55 1.65 1.55 1.61 0.1M
2022-12-12 1.50 1.55 1.47 1.55 0.1M
2022-12-09 1.51 1.54 1.47 1.51 0.1M
2022-12-08 1.50 1.54 1.47 1.54 0.1M
2022-12-07 1.57 1.57 1.51 1.52 0.2M
2022-12-06 1.61 1.62 1.57 1.58 0.1M
2022-12-05 1.67 1.68 1.61 1.63 0.2M
2022-12-02 1.63 1.75 1.61 1.62 0.4M
2022-12-01 1.65 1.69 1.56 1.58 0.3M
2022-11-30 1.69 1.69 1.55 1.55 3.0M
2022-11-29 1.73 1.73 1.66 1.69 0.1M
2022-11-28 1.84 1.84 1.71 1.75 0.2M
2022-11-25 1.70 1.92 1.69 1.90 0.1M
2022-11-24 1.71 1.77 1.68 1.69 0.1M
2022-11-23 1.76 1.79 1.73 1.74 0.1M
2022-11-22 1.79 1.84 1.76 1.77 0.2M
2022-11-21 1.77 1.87 1.75 1.85 0.1M
2022-11-18 1.75 1.78 1.72 1.76 0.1M
2022-11-17 1.86 1.87 1.72 1.75 0.1M
2022-11-16 1.88 1.88 1.77 1.82 0.1M
2022-11-15 1.94 1.99 1.82 1.86 0.3M
2022-11-14 1.85 1.95 1.84 1.88 0.1M
2022-11-11 1.76 1.86 1.76 1.84 0.3M
2022-11-10 1.70 1.76 1.63 1.73 0.2M
2022-11-09 1.70 1.73 1.64 1.66 0.2M
2022-11-08 1.69 1.75 1.66 1.74 0.1M
2022-11-07 1.73 1.75 1.62 1.64 0.2M
2022-11-04 1.60 1.72 1.56 1.70 0.5M
2022-11-03 1.58 1.61 1.53 1.55 0.2M
2022-11-02 1.68 1.68 1.54 1.54 0.1M
2022-11-01 1.63 1.70 1.62 1.66 0.1M
2022-10-31 1.70 1.70 1.61 1.61 0.1M
2022-10-28 1.60 1.71 1.60 1.71 0.1M
2022-10-27 1.69 1.69 1.60 1.65 0.3M
2022-10-26 1.65 1.72 1.61 1.67 0.1M
2022-10-25 1.53 1.65 1.53 1.60 0.1M
2022-10-24 1.52 1.62 1.49 1.54 0.1M
2022-10-21 1.48 1.52 1.46 1.47 0.1M
2022-10-20 1.42 1.48 1.41 1.45 0.0M
2022-10-19 1.48 1.51 1.42 1.45 0.1M
2022-10-18 1.54 1.57 1.51 1.52 0.2M
2022-10-17 1.44 1.51 1.44 1.50 0.1M
2022-10-14 1.45 1.49 1.42 1.44 0.1M
2022-10-13 1.47 1.51 1.40 1.42 0.1M
2022-10-12 1.48 1.50 1.45 1.45 0.1M
2022-10-11 1.52 1.54 1.44 1.49 0.1M
2022-10-10 1.51 1.58 1.51 1.52 0.1M
2022-10-07 1.60 1.60 1.51 1.51 0.1M
2022-10-06 1.62 1.62 1.56 1.57 0.0M
2022-10-05 1.67 1.69 1.54 1.63 0.0M
2022-10-04 1.60 1.68 1.60 1.67 0.2M
2022-10-03 1.58 1.66 1.51 1.66 0.1M
2022-09-30 1.54 1.59 1.53 1.58 0.1M
2022-09-29 1.60 1.60 1.51 1.59 0.1M
2022-09-28 1.57 1.61 1.53 1.60 0.2M
2022-09-27 1.57 1.65 1.57 1.63 0.0M
2022-09-26 1.60 1.65 1.59 1.59 0.0M
2022-09-23 1.65 1.71 1.61 1.65 0.1M
2022-09-22 1.67 1.73 1.65 1.68 0.1M
2022-09-21 1.65 1.71 1.65 1.70 0.0M
2022-09-20 1.75 1.75 1.64 1.71 0.1M
2022-09-19 1.77 1.78 1.67 1.75 0.1M
2022-09-16 1.80 1.82 1.76 1.79 0.0M
2022-09-15 1.91 1.92 1.81 1.82 0.1M
2022-09-14 1.95 1.99 1.91 1.92 0.0M
2022-09-13 2.00 2.05 1.94 2.00 0.1M
2022-09-12 1.94 2.04 1.90 2.00 0.2M
2022-09-09 1.99 2.02 1.89 1.93 0.1M
2022-09-08 1.91 1.99 1.89 1.97 0.1M
2022-09-07 2.00 2.00 1.92 1.95 0.1M
2022-09-06 2.01 2.02 1.94 1.97 0.1M
2022-09-05 1.93 2.06 1.92 1.95 0.1M
2022-09-02 1.99 2.03 1.92 2.00 0.2M
2022-09-01 2.14 2.14 1.92 1.98 0.3M
2022-08-31 2.36 2.38 2.11 2.11 0.1M
2022-08-30 2.14 2.27 2.14 2.27 0.0M
2022-08-29 2.12 2.21 2.12 2.14 0.0M
2022-08-26 2.28 2.32 2.18 2.21 0.1M
2022-08-25 2.25 2.31 2.25 2.29 0.1M
2022-08-24 2.19 2.27 2.13 2.26 0.1M
2022-08-23 2.24 2.25 2.13 2.24 0.3M
2022-08-22 2.40 2.49 2.25 2.36 0.1M
2022-08-19 2.40 2.49 2.40 2.43 0.1M
2022-08-18 2.71 2.71 2.43 2.43 0.1M
2022-08-17 2.66 2.69 2.61 2.69 0.1M
2022-08-16 2.60 2.69 2.60 2.65 0.1M
2022-08-15 2.65 2.69 2.60 2.69 0.0M
2022-08-12 2.60 2.65 2.57 2.65 0.1M
2022-08-11 2.60 2.61 2.52 2.59 0.1M
2022-08-10 2.45 2.57 2.38 2.55 0.1M
2022-08-09 2.52 2.54 2.42 2.54 0.1M
2022-08-08 2.55 2.55 2.40 2.52 0.0M
2022-08-05 2.48 2.55 2.44 2.55 0.1M
2022-08-04 2.48 2.53 2.43 2.43 0.1M
2022-08-03 2.31 2.49 2.31 2.49 0.1M
2022-08-02 2.26 2.31 2.24 2.30 0.1M
2022-08-01 2.41 2.47 2.33 2.35 0.0M
2022-07-29 2.29 2.42 2.29 2.38 0.1M
2022-07-28 2.28 2.32 2.26 2.29 0.1M
2022-07-27 2.20 2.26 2.15 2.24 0.1M
2022-07-26 2.26 2.28 2.20 2.21 0.0M
2022-07-25 2.35 2.35 2.23 2.32 0.1M
2022-07-22 2.37 2.42 2.29 2.29 0.1M
2022-07-21 2.34 2.35 2.27 2.34 0.1M
2022-07-20 2.29 2.30 2.24 2.29 0.1M
2022-07-19 2.20 2.26 2.15 2.23 0.1M
2022-07-18 2.10 2.25 2.10 2.19 0.1M
2022-07-15 2.03 2.15 2.03 2.11 0.1M
2022-07-14 2.02 2.12 2.02 2.05 0.1M
2022-07-13 2.08 2.11 1.98 2.06 0.2M
2022-07-12 2.18 2.18 2.04 2.13 0.1M
2022-07-11 2.19 2.30 2.16 2.23 0.1M
2022-07-08 2.22 2.34 2.21 2.25 0.1M
2022-07-07 2.24 2.26 2.18 2.25 0.2M
2022-07-06 2.14 2.27 2.13 2.23 0.1M
2022-07-05 2.15 2.28 2.08 2.20 0.2M
2022-07-04 2.20 2.24 2.15 2.16 0.1M
2022-07-01 2.24 2.27 2.20 2.24 0.2M
2022-06-30 2.46 2.46 2.21 2.29 0.3M
2022-06-29 2.43 2.49 2.39 2.46 0.4M
2022-06-28 2.66 2.66 2.58 2.63 0.2M
2022-06-27 2.61 2.70 2.61 2.68 0.1M
2022-06-24 2.50 2.70 2.44 2.55 0.2M
2022-06-23 2.66 2.68 2.52 2.55 0.1M
2022-06-22 2.65 2.72 2.53 2.72 0.1M
2022-06-21 2.75 2.80 2.70 2.71 0.1M
2022-06-20 2.69 2.78 2.68 2.72 0.1M
2022-06-17 2.72 2.79 2.69 2.71 0.2M
2022-06-16 2.74 2.76 2.69 2.70 0.1M
2022-06-15 2.85 2.85 2.75 2.77 0.1M
2022-06-14 2.90 2.90 2.80 2.82 0.1M
2022-06-13 3.11 3.12 2.90 2.94 0.3M
2022-06-10 3.24 3.24 3.11 3.16 0.3M
2022-06-09 3.24 3.30 3.21 3.30 0.2M
2022-06-08 3.22 3.25 3.19 3.25 0.0M
2022-06-07 3.16 3.25 3.14 3.24 0.2M
2022-06-06 3.12 3.28 3.12 3.18 0.0M
2022-06-03 3.14 3.18 3.11 3.12 0.1M
2022-06-02 3.14 3.15 3.08 3.15 0.2M
2022-06-01 3.24 3.24 3.13 3.15 0.1M
2022-05-31 3.24 3.28 3.11 3.18 0.5M
2022-05-30 3.18 3.27 3.16 3.25 0.1M
2022-05-27 3.00 3.14 2.95 3.14 0.2M
2022-05-26 2.94 3.00 2.89 3.00 0.1M
2022-05-25 2.95 3.03 2.88 2.93 0.1M
2022-05-24 3.08 3.08 2.87 2.90 0.1M
2022-05-23 3.12 3.14 3.03 3.14 0.1M
2022-05-20 3.19 3.20 3.04 3.14 0.1M
2022-05-19 3.10 3.25 3.03 3.25 0.1M
2022-05-18 3.15 3.21 3.10 3.16 0.1M
2022-05-17 3.09 3.21 3.08 3.21 0.1M
2022-05-16 3.05 3.12 3.02 3.12 0.1M
2022-05-13 2.88 3.12 2.87 3.11 0.1M
2022-05-12 2.87 2.87 2.70 2.82 0.1M
2022-05-11 2.80 2.91 2.78 2.90 0.1M
2022-05-10 2.83 2.88 2.75 2.83 0.1M
2022-05-09 3.00 3.00 2.76 2.88 0.2M
2022-05-06 3.19 3.19 2.97 3.00 0.1M
2022-05-05 3.36 3.43 3.13 3.18 0.1M
2022-05-04 3.28 3.39 3.25 3.32 0.2M
2022-05-03 3.23 3.42 3.23 3.23 0.1M
2022-05-02 3.07 3.30 3.03 3.29 0.1M
2022-04-29 3.14 3.20 3.08 3.08 0.1M
2022-04-28 3.16 3.20 3.10 3.16 0.1M
2022-04-27 3.30 3.30 3.08 3.10 0.3M
2022-04-26 3.29 3.29 3.11 3.12 0.3M
2022-04-25 3.29 3.32 3.23 3.29 0.1M
2022-04-22 3.33 3.39 3.30 3.35 0.1M
2022-04-21 3.37 3.52 3.30 3.35 0.1M
2022-04-20 3.28 3.42 3.24 3.33 0.1M
2022-04-19 3.22 3.26 3.16 3.22 0.0M
2022-04-14 3.31 3.32 3.22 3.25 0.1M
2022-04-13 3.18 3.28 3.13 3.28 0.1M
2022-04-12 3.20 3.28 3.18 3.20 0.1M
2022-04-11 3.22 3.28 3.17 3.23 0.1M
2022-04-08 3.30 3.35 3.22 3.22 0.1M
2022-04-07 3.33 3.36 3.28 3.28 0.1M
2022-04-06 3.55 3.56 3.32 3.33 0.0M
2022-04-05 3.47 3.58 3.45 3.53 0.1M
2022-04-04 3.35 3.46 3.32 3.45 0.1M
2022-04-01 3.35 3.39 3.30 3.36 0.1M
2022-03-31 3.45 3.53 3.35 3.36 0.1M
2022-03-30 3.55 3.55 3.38 3.48 0.1M
2022-03-29 3.47 3.54 3.41 3.54 0.2M
2022-03-28 3.62 3.68 3.39 3.43 0.1M
2022-03-25 3.72 3.77 3.57 3.63 0.1M
2022-03-24 3.83 3.86 3.66 3.74 0.1M
2022-03-23 3.83 3.89 3.72 3.88 0.2M
2022-03-22 3.75 3.89 3.73 3.87 0.1M
2022-03-21 3.79 3.79 3.65 3.75 0.1M
2022-03-18 3.70 3.76 3.63 3.76 0.1M
2022-03-17 3.64 3.72 3.59 3.71 0.1M
2022-03-16 3.58 3.63 3.54 3.61 0.1M
2022-03-15 3.42 3.56 3.33 3.46 0.2M
2022-03-14 3.40 3.48 3.33 3.47 0.1M
2022-03-11 3.27 3.48 3.26 3.42 0.1M
2022-03-10 3.20 3.31 3.13 3.25 0.2M
2022-03-09 3.20 3.27 3.17 3.25 0.1M
2022-03-08 3.08 3.23 3.08 3.20 0.2M
2022-03-07 3.10 3.26 3.03 3.07 0.2M
2022-03-04 3.44 3.53 3.27 3.27 0.2M
2022-03-03 3.66 3.67 3.46 3.47 0.2M
2022-03-02 3.70 3.74 3.60 3.68 0.1M
2022-03-01 3.88 3.90 3.66 3.69 0.2M
2022-02-28 3.60 4.00 3.56 4.00 0.6M
2022-02-25 3.50 3.67 3.46 3.65 0.2M
2022-02-24 3.28 3.44 3.19 3.38 0.2M
2022-02-23 3.44 3.55 3.42 3.50 0.1M
2022-02-22 3.20 3.40 3.20 3.35 0.1M
2022-02-21 3.48 3.48 3.27 3.30 0.3M
2022-02-18 3.50 3.54 3.43 3.46 0.2M
2022-02-17 3.66 3.68 3.44 3.48 0.2M
2022-02-16 3.81 3.82 3.63 3.66 0.1M
2022-02-15 3.52 3.81 3.52 3.75 0.2M
2022-02-14 3.65 3.65 3.41 3.49 0.4M
2022-02-11 3.76 3.80 3.70 3.80 0.2M
2022-02-10 3.83 3.86 3.72 3.80 0.2M
2022-02-09 3.62 3.83 3.62 3.78 0.1M
2022-02-08 3.50 3.64 3.44 3.61 0.1M
2022-02-07 3.56 3.60 3.48 3.53 0.1M
2022-02-04 3.49 3.57 3.44 3.56 0.1M
2022-02-03 3.61 3.61 3.46 3.48 0.1M
2022-02-02 3.65 3.72 3.61 3.67 0.1M
2022-02-01 3.70 3.73 3.59 3.61 0.1M
2022-01-31 3.52 3.68 3.52 3.65 0.2M
2022-01-28 3.58 3.59 3.46 3.51 0.1M
2022-01-27 3.43 3.58 3.43 3.56 0.2M
2022-01-26 3.48 3.55 3.40 3.55 0.1M
2022-01-25 3.50 3.57 3.37 3.38 0.1M
2022-01-24 3.77 3.77 3.33 3.40 0.4M
2022-01-21 3.92 3.93 3.80 3.80 0.2M
2022-01-20 3.89 4.10 3.82 4.08 0.2M
2022-01-19 3.70 3.94 3.69 3.86 0.1M
2022-01-18 3.78 3.81 3.66 3.80 0.2M
2022-01-17 3.89 3.89 3.78 3.84 0.1M
2022-01-14 3.87 3.90 3.80 3.82 0.2M
2022-01-13 3.97 3.97 3.83 3.90 0.1M
2022-01-12 3.96 4.02 3.91 3.96 0.1M
2022-01-11 3.83 3.99 3.82 3.95 0.2M
2022-01-10 3.99 4.02 3.67 3.77 0.3M
2022-01-07 4.10 4.10 3.93 3.99 0.2M
2022-01-06 4.05 4.10 3.95 4.09 0.1M
2022-01-05 4.10 4.12 4.04 4.06 0.1M
2022-01-04 4.29 4.29 4.10 4.12 0.1M
2022-01-03 4.38 4.47 4.23 4.28 0.2M