Vitrolife

VITR
🏛️ uk →
127.55
Last Update: 2025-09-26
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
2023-12-29 196.30 198.00 195.85 195.85 0.0M
2023-12-28 198.00 198.00 193.70 194.15 0.0M
2023-12-27 196.80 198.50 195.10 195.30 0.0M
2023-12-22 189.40 191.30 189.40 190.70 0.0M
2023-12-21 188.60 188.90 186.50 187.45 0.0M
2023-12-20 188.60 191.00 184.20 187.55 0.0M
2023-12-19 191.80 192.10 187.10 188.50 0.0M
2023-12-18 190.00 191.50 187.00 188.30 0.3M
2023-12-15 188.20 193.20 188.20 192.05 0.0M
2023-12-14 187.10 188.40 182.40 187.45 0.0M
2023-12-13 172.00 179.75 172.00 179.75 0.1M
2023-12-12 185.10 185.10 171.80 173.55 0.2M
2023-12-11 191.50 191.50 189.40 191.25 0.0M
2023-12-08 193.90 196.70 188.70 194.10 0.2M
2023-12-07 185.10 193.60 185.10 191.65 0.0M
2023-12-06 190.60 192.65 188.90 192.65 0.0M
2023-12-05 180.40 189.30 180.40 186.30 0.0M
2023-12-04 180.30 182.60 180.20 182.60 0.0M
2023-12-01 180.90 183.60 178.40 181.05 0.0M
2023-11-30 182.20 182.20 175.80 178.10 0.0M
2023-11-29 173.40 182.20 173.40 181.05 0.0M
2023-11-28 170.30 172.30 170.10 170.10 0.0M
2023-11-27 172.70 172.70 167.60 171.45 0.0M
2023-11-24 180.10 180.10 173.40 175.45 0.0M
2023-11-23 182.70 182.70 181.40 182.30 0.0M
2023-11-22 175.20 182.70 175.20 181.55 0.0M
2023-11-21 175.80 177.30 175.10 176.30 0.0M
2023-11-20 173.50 178.00 173.50 177.15 0.0M
2023-11-17 168.80 173.20 168.30 171.35 0.0M
2023-11-16 162.40 166.70 162.40 164.60 0.0M
2023-11-15 168.30 174.40 165.70 166.00 0.0M
2023-11-14 157.50 168.00 157.30 167.75 0.0M
2023-11-13 156.00 156.80 153.90 155.35 0.0M
2023-11-10 156.50 157.75 156.00 157.75 0.0M
2023-11-09 157.50 163.60 157.40 160.50 0.0M
2023-11-08 156.90 161.90 154.30 158.90 0.0M
2023-11-07 151.60 157.40 151.60 155.35 0.1M
2023-11-06 153.00 154.40 152.00 152.00 0.0M
2023-11-03 149.60 154.50 149.60 152.40 0.0M
2023-11-02 150.50 156.10 149.80 152.40 0.0M
2023-11-01 143.90 146.10 141.80 143.05 0.0M
2023-10-31 144.20 146.90 144.20 145.25 0.0M
2023-10-30 129.90 137.80 129.90 137.15 0.0M
2023-10-27 138.50 138.50 124.10 127.25 0.1M
2023-10-26 137.40 137.40 135.20 136.40 0.0M
2023-10-25 137.40 140.40 136.20 138.50 0.0M
2023-10-24 138.90 141.50 138.00 141.35 0.0M
2023-10-23 137.30 138.90 134.40 137.35 0.0M
2023-10-20 133.20 138.20 133.20 138.20 0.0M
2023-10-19 137.90 139.60 135.70 139.45 0.0M
2023-10-18 140.00 140.40 137.30 139.45 0.0M
2023-10-17 142.40 145.70 141.00 141.65 0.0M
2023-10-16 138.40 143.60 138.40 142.00 0.0M
2023-10-13 136.90 140.10 136.10 138.60 0.0M
2023-10-12 143.80 143.80 138.50 140.40 0.0M
2023-10-11 142.40 142.40 139.70 140.80 0.0M
2023-10-10 132.90 139.80 132.90 139.55 0.0M
2023-10-09 136.00 137.00 131.30 132.90 0.0M
2023-10-06 138.50 138.50 136.00 136.50 0.0M
2023-10-05 138.30 138.80 136.20 138.80 0.0M
2023-10-04 137.20 138.50 135.10 137.85 0.0M
2023-10-03 139.50 140.50 136.30 136.30 0.0M
2023-10-02 148.30 148.30 139.85 139.85 0.0M
2023-09-29 148.20 151.10 143.30 148.70 0.0M
2023-09-28 142.10 143.70 141.90 142.70 0.0M
2023-09-27 145.40 145.50 142.10 143.15 0.0M
2023-09-26 141.90 142.80 140.70 140.80 0.0M
2023-09-25 143.00 143.10 140.40 140.60 0.0M
2023-09-22 143.80 146.10 143.80 145.75 0.0M
2023-09-21 146.60 146.70 143.50 144.60 0.0M
2023-09-20 145.90 148.80 145.90 146.60 0.0M
2023-09-19 146.10 147.40 142.90 144.00 0.0M
2023-09-18 144.47 149.10 144.47 147.85 0.0M
2023-09-15 145.80 148.60 143.70 146.10 0.0M
2023-09-14 131.50 136.80 129.70 134.20 0.0M
2023-09-13 128.40 131.10 128.00 130.00 0.1M
2023-09-12 133.80 133.80 131.40 131.75 0.0M
2023-09-11 133.70 134.90 133.20 133.25 0.0M
2023-09-08 137.60 137.60 133.60 134.40 0.0M
2023-09-07 139.30 139.30 137.40 138.30 0.1M
2023-09-06 147.40 147.70 142.90 144.20 0.0M
2023-09-05 152.20 152.30 145.75 145.75 0.0M
2023-09-04 154.00 154.90 152.10 153.65 0.0M
2023-09-01 147.60 151.20 145.90 150.20 0.0M
2023-08-31 147.00 150.30 147.00 149.75 0.0M
2023-08-30 151.90 154.00 147.00 148.00 0.0M
2023-08-29 151.20 151.90 148.70 149.65 0.1M
2023-08-25 147.90 150.30 146.80 147.35 0.0M
2023-08-24 155.00 155.00 146.80 148.40 0.0M
2023-08-23 154.20 154.20 152.60 153.55 0.0M
2023-08-22 153.20 156.90 153.10 155.35 0.0M
2023-08-21 152.80 153.90 151.90 152.50 0.0M
2023-08-18 153.00 153.70 151.40 152.00 0.0M
2023-08-17 149.80 154.50 149.50 152.00 0.0M
2023-08-16 149.00 152.50 148.80 152.20 0.0M
2023-08-15 153.60 156.40 150.60 151.25 0.0M
2023-08-14 152.10 156.80 152.10 156.80 0.0M
2023-08-11 153.00 154.80 152.80 153.75 0.0M
2023-08-10 154.40 155.50 152.50 153.15 0.0M
2023-08-09 154.50 154.50 153.10 153.55 0.0M
2023-08-08 154.80 154.80 152.30 154.40 0.0M
2023-08-07 155.20 155.20 152.70 153.05 0.0M
2023-08-04 153.50 155.60 153.50 155.35 0.0M
2023-08-03 154.50 155.50 154.00 154.60 0.1M
2023-08-02 160.70 160.70 155.40 155.65 0.0M
2023-08-01 156.80 166.10 156.80 163.05 0.1M
2023-07-31 157.20 159.90 155.30 155.45 0.0M
2023-07-28 166.30 166.30 159.70 160.10 0.0M
2023-07-27 168.00 169.80 167.10 167.25 0.0M
2023-07-26 167.60 168.10 166.10 167.05 0.0M
2023-07-25 164.70 168.60 164.70 167.25 0.0M
2023-07-24 167.10 168.90 163.90 164.00 0.0M
2023-07-21 165.00 168.00 165.00 165.75 0.0M
2023-07-20 168.00 168.70 163.10 165.15 0.0M
2023-07-19 168.70 169.40 166.75 168.40 0.1M
2023-07-18 167.50 167.70 164.30 165.85 0.0M
2023-07-17 172.10 173.30 165.85 165.85 0.1M
2023-07-14 198.40 201.40 170.60 174.80 0.1M
2023-07-13 207.20 216.40 207.20 215.50 0.0M
2023-07-12 205.80 210.80 205.20 209.75 0.0M
2023-07-11 208.20 208.80 205.20 207.65 0.0M
2023-07-10 206.20 207.40 204.80 204.80 0.0M
2023-07-07 200.00 206.80 198.50 206.75 0.0M
2023-07-06 200.80 203.40 199.40 200.65 0.0M
2023-07-05 207.80 207.80 203.60 204.65 0.0M
2023-07-04 205.40 214.00 204.60 213.40 0.1M
2023-07-03 204.80 204.80 198.90 200.65 0.0M
2023-06-30 208.40 211.80 207.60 209.75 0.0M
2023-06-29 206.60 207.40 204.05 204.05 0.0M
2023-06-28 200.40 208.40 199.70 207.30 0.0M
2023-06-27 207.00 207.80 198.00 199.10 0.0M
2023-06-26 213.80 214.00 208.00 209.00 0.0M
2023-06-22 216.20 218.00 213.40 215.50 0.0M
2023-06-21 218.20 222.00 216.60 219.70 0.1M
2023-06-20 219.40 220.00 216.00 219.30 0.0M
2023-06-19 218.20 223.60 217.40 220.60 0.0M
2023-06-16 243.60 243.60 225.60 229.20 0.1M
2023-06-15 233.80 241.80 233.80 238.30 0.0M
2023-06-14 228.40 237.20 228.40 234.10 0.1M
2023-06-13 227.40 234.40 227.40 231.10 0.1M
2023-06-12 214.40 225.40 214.40 221.80 0.0M
2023-06-09 215.20 216.60 213.60 216.60 0.1M
2023-06-08 217.80 219.80 214.00 218.10 0.0M
2023-06-07 223.20 225.20 219.40 221.20 0.0M
2023-06-05 224.00 227.80 224.00 225.60 0.0M
2023-06-02 221.40 226.80 221.20 223.50 0.0M
2023-06-01 217.00 222.20 217.00 219.70 0.0M
2023-05-31 211.20 213.40 208.00 212.40 0.0M
2023-05-30 221.80 222.00 211.60 215.30 0.0M
2023-05-26 213.60 220.40 213.60 220.20 0.0M
2023-05-25 217.20 217.20 211.60 211.70 0.0M
2023-05-24 220.20 220.20 214.00 215.30 0.0M
2023-05-23 226.60 229.20 220.80 224.40 0.1M
2023-05-22 231.00 231.00 221.00 225.00 0.0M
2023-05-19 231.80 231.80 225.80 228.00 0.0M
2023-05-17 233.40 235.50 227.40 235.50 0.0M
2023-05-16 235.60 238.00 232.40 235.50 0.0M
2023-05-15 235.80 237.00 232.60 236.00 0.0M
2023-05-12 238.40 238.40 232.80 232.80 0.0M
2023-05-11 232.20 235.60 232.20 234.80 0.0M
2023-05-10 233.60 235.20 230.00 232.40 0.0M
2023-05-09 230.00 234.60 228.80 231.10 0.0M
2023-05-05 234.00 236.00 231.00 231.50 0.0M
2023-05-04 227.00 233.20 224.20 229.60 0.0M
2023-05-03 229.00 234.20 226.40 227.10 0.1M
2023-05-02 229.80 234.80 228.40 233.60 0.1M
2023-04-28 229.80 234.40 228.00 228.00 0.0M
2023-04-27 224.80 231.00 224.80 228.60 0.1M
2023-04-26 213.80 225.60 211.60 222.30 0.0M
2023-04-25 205.60 217.60 205.40 216.80 0.0M
2023-04-24 212.80 212.80 200.60 206.35 0.0M
2023-04-21 217.20 217.20 188.80 210.15 0.2M
2023-04-20 209.20 213.00 199.60 201.75 0.1M
2023-04-19 214.40 220.80 214.40 219.10 0.0M
2023-04-18 213.60 220.80 213.60 215.70 0.0M
2023-04-17 218.20 220.60 213.40 213.60 0.0M
2023-04-14 212.80 212.80 209.00 212.40 0.0M
2023-04-13 212.20 215.00 209.40 212.00 0.1M
2023-04-12 215.60 215.60 208.00 210.15 0.0M
2023-04-11 211.60 216.20 211.60 215.50 0.0M
2023-04-06 213.00 213.00 209.00 211.70 0.0M
2023-04-05 213.80 214.40 209.60 211.70 0.0M
2023-04-04 213.00 217.60 211.60 213.60 0.0M
2023-04-03 213.20 213.60 210.40 210.50 0.0M
2023-03-31 215.40 218.40 214.60 216.40 0.0M
2023-03-30 214.00 218.00 212.00 214.30 0.0M
2023-03-29 201.00 206.00 200.40 202.70 0.0M
2023-03-28 201.00 201.00 195.50 198.50 0.1M
2023-03-27 210.60 210.60 196.70 197.00 0.0M
2023-03-24 209.40 211.00 207.40 210.90 0.2M
2023-03-23 209.00 213.00 206.60 213.00 0.0M
2023-03-22 209.80 212.80 208.20 209.40 0.1M
2023-03-21 213.80 218.00 210.40 213.40 0.0M
2023-03-20 206.60 212.60 201.80 209.15 0.1M
2023-03-17 216.60 216.60 206.60 206.90 0.0M
2023-03-16 212.40 214.80 207.80 212.00 0.0M
2023-03-15 213.00 213.60 205.80 212.80 0.0M
2023-03-14 216.00 216.40 213.00 214.50 0.0M
2023-03-13 223.80 224.60 214.10 214.10 0.0M
2023-03-10 220.20 226.00 218.80 220.40 0.1M
2023-03-09 222.60 226.80 222.00 226.70 0.0M
2023-03-08 226.40 227.00 223.10 223.10 0.0M
2023-03-07 223.60 229.60 223.30 223.30 0.0M
2023-03-06 225.80 227.00 221.00 221.40 0.0M
2023-03-03 217.20 225.40 217.20 224.60 0.0M
2023-03-02 213.00 216.00 212.00 215.70 0.0M
2023-03-01 212.80 215.40 211.00 213.90 0.1M
2023-02-28 209.40 210.90 207.00 210.90 0.0M
2023-02-27 210.00 212.20 208.80 209.75 0.0M
2023-02-24 215.20 218.20 209.40 211.70 0.1M
2023-02-23 219.60 222.80 215.40 216.20 0.0M
2023-02-22 217.80 221.40 215.80 218.90 0.0M
2023-02-21 232.40 232.40 223.80 224.60 0.0M
2023-02-20 235.20 236.00 234.40 234.70 0.0M
2023-02-17 231.40 237.00 231.40 236.40 0.0M
2023-02-16 236.60 237.00 231.20 231.30 0.1M
2023-02-15 235.80 239.20 233.40 236.80 0.0M
2023-02-14 237.80 238.00 231.80 233.20 0.0M
2023-02-13 232.40 238.40 231.80 234.30 0.0M
2023-02-10 228.20 233.00 227.00 229.80 0.0M
2023-02-09 235.40 238.60 229.00 229.80 0.0M
2023-02-08 246.20 251.40 237.80 241.20 0.0M
2023-02-07 245.00 247.20 237.80 240.60 0.0M
2023-02-06 251.00 251.60 242.10 242.10 0.0M
2023-02-03 258.00 264.80 254.20 258.70 0.1M
2023-02-02 245.80 267.80 240.00 263.50 0.0M
2023-02-01 227.80 234.40 224.40 232.40 0.0M
2023-01-31 219.60 223.70 219.60 223.70 0.0M
2023-01-30 230.00 230.00 223.40 225.40 0.0M
2023-01-27 229.80 231.80 227.00 230.50 0.1M
2023-01-26 228.80 233.80 228.00 232.00 0.0M
2023-01-25 225.40 225.60 222.10 222.10 0.0M
2023-01-24 241.40 242.40 222.60 223.10 0.0M
2023-01-23 239.20 242.00 237.20 241.20 0.1M
2023-01-20 229.40 234.80 228.80 233.60 0.0M
2023-01-19 235.60 235.60 228.40 230.50 0.0M
2023-01-18 235.60 243.80 234.00 236.00 0.0M
2023-01-17 234.60 238.00 230.80 234.50 0.1M
2023-01-16 225.80 237.60 222.00 233.20 0.0M
2023-01-13 215.00 222.00 213.60 219.70 0.0M
2023-01-12 204.40 211.00 202.20 210.70 0.0M
2023-01-11 200.60 207.80 200.60 206.90 0.0M
2023-01-10 201.40 202.00 195.90 200.20 0.0M
2023-01-09 197.50 204.60 197.50 202.10 0.0M
2023-01-05 194.00 196.40 192.10 196.40 0.0M
2023-01-04 194.50 199.90 194.50 196.40 0.0M
2023-01-03 193.50 200.60 193.40 197.15 0.0M