Voltabox

VBX
🏛️ germany →
5.04
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
2021-12-30 1.57 1.57 1.50 1.52 0.0M
2021-12-29 1.59 1.60 1.55 1.55 0.0M
2021-12-28 1.60 1.65 1.59 1.60 0.1M
2021-12-27 1.65 1.69 1.60 1.60 0.0M
2021-12-23 1.61 1.69 1.61 1.65 0.0M
2021-12-22 1.65 1.70 1.61 1.68 0.0M
2021-12-21 1.69 1.69 1.61 1.61 0.0M
2021-12-20 1.63 1.68 1.61 1.62 0.0M
2021-12-17 1.68 1.68 1.63 1.67 0.0M
2021-12-16 1.64 1.69 1.64 1.64 0.0M
2021-12-15 1.61 1.68 1.61 1.63 0.0M
2021-12-14 1.70 1.70 1.62 1.63 0.0M
2021-12-13 1.70 1.85 1.68 1.68 0.0M
2021-12-10 1.74 1.80 1.70 1.78 0.0M
2021-12-09 1.81 1.81 1.74 1.74 0.0M
2021-12-08 1.90 1.90 1.72 1.81 0.0M
2021-12-07 1.78 1.85 1.72 1.83 0.0M
2021-12-06 1.83 1.83 1.72 1.82 0.0M
2021-12-03 1.78 1.80 1.77 1.77 0.0M
2021-12-02 1.77 1.85 1.77 1.78 0.0M
2021-12-01 1.80 1.85 1.76 1.77 0.0M
2021-11-30 1.78 1.88 1.72 1.80 0.0M
2021-11-29 1.85 1.91 1.73 1.90 0.1M
2021-11-26 1.86 1.94 1.85 1.85 0.0M
2021-11-25 1.86 2.02 1.86 1.93 0.0M
2021-11-24 1.93 1.97 1.86 1.97 0.0M
2021-11-23 2.02 2.02 1.86 1.88 0.0M
2021-11-22 2.15 2.16 1.96 2.07 0.0M
2021-11-19 2.17 2.30 2.06 2.10 0.0M
2021-11-18 1.91 2.18 1.85 2.17 0.1M
2021-11-17 1.85 2.03 1.85 2.00 0.0M
2021-11-16 2.02 2.02 1.73 1.85 0.0M
2021-11-15 1.82 2.08 1.74 1.93 0.2M
2021-11-12 1.76 1.78 1.70 1.70 0.0M
2021-11-11 1.70 1.81 1.70 1.81 0.0M
2021-11-10 1.78 1.78 1.70 1.70 0.0M
2021-11-09 1.78 1.85 1.70 1.78 0.0M
2021-11-08 1.85 1.86 1.70 1.78 0.0M
2021-11-05 1.78 1.91 1.70 1.81 0.0M
2021-11-04 1.84 1.85 1.75 1.85 0.0M
2021-11-03 1.92 1.92 1.75 1.76 0.0M
2021-11-02 1.71 1.83 1.71 1.79 0.0M
2021-11-01 1.80 1.80 1.69 1.75 0.0M
2021-10-29 1.80 1.84 1.73 1.78 0.0M
2021-10-28 1.90 1.90 1.84 1.85 0.0M
2021-10-27 1.75 1.90 1.75 1.90 0.0M
2021-10-26 1.82 1.84 1.75 1.75 0.0M
2021-10-25 1.72 1.84 1.70 1.76 0.0M
2021-10-22 1.75 1.75 1.63 1.63 0.0M
2021-10-21 1.62 1.74 1.62 1.63 0.0M
2021-10-20 1.73 1.74 1.60 1.60 0.0M
2021-10-19 1.64 1.67 1.64 1.64 0.0M
2021-10-18 1.70 1.72 1.64 1.64 0.0M
2021-10-15 1.72 1.79 1.71 1.71 0.0M
2021-10-14 1.89 1.89 1.71 1.81 0.0M
2021-10-13 1.64 1.96 1.60 1.74 0.1M
2021-10-12 1.97 1.97 1.42 1.67 0.1M
2021-10-11 2.10 2.10 1.97 1.97 0.0M
2021-10-08 2.07 2.07 1.94 1.96 0.0M
2021-10-07 2.18 2.20 2.00 2.05 0.0M
2021-10-06 2.10 2.30 2.10 2.19 0.0M
2021-10-05 2.04 2.29 2.04 2.25 0.0M
2021-10-04 2.00 2.25 1.94 2.15 0.0M
2021-10-01 2.26 2.30 2.01 2.02 0.0M
2021-09-30 2.05 2.40 1.90 2.22 0.0M
2021-09-29 1.85 2.05 1.85 1.96 0.0M
2021-09-28 1.96 2.00 1.85 1.85 0.0M
2021-09-27 1.95 2.00 1.91 1.96 0.0M
2021-09-24 1.98 1.98 1.85 1.93 0.0M
2021-09-23 2.05 2.10 1.85 1.85 0.0M
2021-09-22 1.80 2.02 1.80 1.97 0.0M
2021-09-21 1.88 1.90 1.80 1.90 0.0M
2021-09-20 1.90 1.90 1.77 1.88 0.0M
2021-09-17 1.90 1.90 1.82 1.82 0.0M
2021-09-16 2.07 2.10 1.85 1.90 0.0M
2021-09-15 2.19 2.19 2.01 2.08 0.0M
2021-09-14 2.09 2.22 2.09 2.22 0.0M
2021-09-13 2.22 2.25 2.01 2.09 0.0M
2021-09-10 2.40 2.40 2.23 2.25 0.0M
2021-09-09 2.41 2.45 2.40 2.41 0.0M
2021-09-08 2.50 2.50 2.41 2.41 0.0M
2021-09-07 2.42 2.60 2.42 2.50 0.0M
2021-09-06 2.47 2.56 2.42 2.50 0.0M
2021-09-03 2.50 2.50 2.42 2.42 0.0M
2021-09-02 2.29 2.50 2.24 2.50 0.0M
2021-09-01 2.03 2.38 2.03 2.35 0.0M
2021-08-31 1.91 2.18 1.85 2.18 0.0M
2021-08-30 1.96 2.00 1.85 1.91 0.0M
2021-08-27 2.07 2.07 1.91 2.00 0.0M
2021-08-26 2.15 2.15 2.02 2.10 0.0M
2021-08-25 2.10 2.15 2.02 2.15 0.0M
2021-08-24 1.78 2.15 1.71 2.10 0.1M
2021-08-23 1.76 1.79 1.70 1.72 0.0M
2021-08-20 1.75 1.80 1.75 1.77 0.0M
2021-08-19 1.80 1.80 1.74 1.76 0.0M
2021-08-18 1.75 1.79 1.75 1.75 0.0M
2021-08-17 1.80 1.80 1.75 1.80 0.0M
2021-08-16 1.77 1.80 1.75 1.79 0.0M
2021-08-13 1.72 1.80 1.72 1.77 0.0M
2021-08-12 1.80 1.80 1.71 1.71 0.0M
2021-08-11 1.75 1.80 1.71 1.75 0.0M
2021-08-10 1.77 1.77 1.73 1.77 0.0M
2021-08-09 1.74 1.80 1.74 1.77 0.0M
2021-08-06 1.73 1.84 1.73 1.74 0.0M
2021-08-05 1.82 1.84 1.72 1.84 0.0M
2021-08-04 1.75 1.88 1.75 1.82 0.0M
2021-08-03 2.02 2.02 1.80 1.83 0.1M
2021-08-02 2.00 2.15 2.00 2.02 0.1M
2021-07-30 1.97 2.07 1.92 1.94 0.0M
2021-07-29 2.05 2.07 1.99 2.07 0.0M
2021-07-28 1.92 2.16 1.84 2.05 0.1M
2021-07-27 1.76 2.00 1.56 1.93 0.1M
2021-07-26 2.00 2.03 1.43 1.61 0.2M
2021-07-23 2.11 2.19 1.94 2.10 0.1M
2021-07-22 2.26 2.38 2.11 2.16 0.0M
2021-07-21 2.46 2.50 2.21 2.23 0.1M
2021-07-20 2.53 2.53 2.45 2.45 0.0M
2021-07-19 2.53 2.60 2.51 2.60 0.0M
2021-07-16 2.53 2.60 2.53 2.53 0.0M
2021-07-15 2.60 2.60 2.53 2.60 0.0M
2021-07-14 2.63 2.63 2.51 2.59 0.0M
2021-07-13 2.88 2.94 2.42 2.65 0.1M
2021-07-12 3.23 3.23 2.86 2.86 0.1M
2021-07-09 3.40 3.40 2.92 2.99 0.1M
2021-07-08 3.15 3.40 3.13 3.40 0.0M
2021-07-07 3.34 3.35 3.21 3.35 0.0M
2021-07-06 3.34 3.34 3.12 3.33 0.0M
2021-07-05 3.36 3.36 3.27 3.34 0.0M
2021-07-02 3.45 3.45 3.35 3.43 0.0M
2021-07-01 3.53 3.53 3.35 3.35 0.0M
2021-06-30 3.50 3.50 3.32 3.41 0.0M
2021-06-29 3.45 3.48 3.41 3.41 0.0M
2021-06-28 3.49 3.49 3.43 3.43 0.0M
2021-06-25 3.46 3.52 3.36 3.36 0.0M
2021-06-24 3.40 3.55 3.36 3.36 0.0M
2021-06-23 3.41 3.48 3.36 3.36 0.0M
2021-06-22 3.46 3.50 3.40 3.41 0.0M
2021-06-21 3.41 3.47 3.41 3.41 0.0M
2021-06-18 3.41 3.49 3.40 3.49 0.0M
2021-06-17 3.75 3.75 3.34 3.42 0.0M
2021-06-16 3.34 3.79 3.34 3.75 0.0M
2021-06-15 3.45 3.45 3.30 3.32 0.0M
2021-06-14 3.48 3.48 3.34 3.36 0.0M
2021-06-11 3.37 3.47 3.30 3.30 0.0M
2021-06-10 3.30 3.37 3.26 3.32 0.0M
2021-06-09 3.26 3.35 3.25 3.34 0.0M
2021-06-08 3.36 3.36 3.24 3.25 0.0M
2021-06-07 3.22 3.40 3.22 3.31 0.0M
2021-06-04 3.28 3.28 3.22 3.22 0.0M
2021-06-03 3.23 3.39 3.22 3.24 0.0M
2021-06-02 3.26 3.30 3.25 3.25 0.0M
2021-06-01 3.30 3.30 3.21 3.21 0.0M
2021-05-31 3.32 3.35 3.25 3.33 0.0M
2021-05-28 3.21 3.33 3.21 3.32 0.0M
2021-05-27 3.25 3.29 3.19 3.24 0.0M
2021-05-26 3.24 3.30 3.13 3.13 0.0M
2021-05-25 3.29 3.29 3.15 3.20 0.0M
2021-05-24 3.29 3.29 3.11 3.26 0.0M
2021-05-21 3.23 3.26 3.06 3.18 0.0M
2021-05-20 3.27 3.29 3.21 3.24 0.0M
2021-05-19 3.39 3.39 3.25 3.30 0.0M
2021-05-18 3.33 3.39 3.30 3.39 0.0M
2021-05-17 3.50 3.55 3.30 3.30 0.0M
2021-05-14 3.34 3.48 3.34 3.45 0.0M
2021-05-13 3.48 3.51 3.40 3.40 0.0M
2021-05-12 3.36 3.46 3.36 3.46 0.0M
2021-05-11 3.49 3.49 3.30 3.36 0.0M
2021-05-10 3.49 3.55 3.40 3.40 0.0M
2021-05-07 3.37 3.55 3.37 3.54 0.0M
2021-05-06 3.50 3.51 3.36 3.38 0.0M
2021-05-05 3.60 3.74 3.30 3.50 0.0M
2021-05-04 3.71 3.85 3.35 3.60 0.1M
2021-05-03 3.94 4.09 3.71 3.72 0.0M
2021-04-30 4.05 4.18 3.85 3.94 0.0M
2021-04-29 4.16 4.18 4.03 4.05 0.0M
2021-04-28 4.11 4.16 4.05 4.06 0.0M
2021-04-27 4.30 4.30 4.09 4.11 0.0M
2021-04-26 4.08 4.26 4.08 4.26 0.0M
2021-04-23 4.07 4.26 4.07 4.09 0.0M
2021-04-22 4.13 4.22 4.10 4.11 0.0M
2021-04-21 4.11 4.15 4.11 4.11 0.0M
2021-04-20 4.12 4.21 4.11 4.21 0.0M
2021-04-19 4.20 4.20 4.11 4.12 0.0M
2021-04-16 4.14 4.28 4.12 4.20 0.0M
2021-04-15 4.19 4.23 4.14 4.14 0.0M
2021-04-14 4.15 4.22 4.14 4.22 0.0M
2021-04-13 4.25 4.30 4.14 4.30 0.0M
2021-04-12 4.26 4.40 4.26 4.26 0.0M
2021-04-09 4.26 4.37 4.26 4.28 0.0M
2021-04-08 4.35 4.36 4.26 4.26 0.0M
2021-04-07 4.31 4.49 4.30 4.33 0.0M
2021-04-06 4.40 4.53 4.38 4.48 0.0M
2021-04-01 4.39 4.53 4.31 4.53 0.0M
2021-03-31 4.22 4.38 4.22 4.38 0.0M
2021-03-30 4.20 4.25 4.12 4.24 0.0M
2021-03-29 4.22 4.30 4.09 4.20 0.0M
2021-03-26 4.11 4.22 4.11 4.22 0.0M
2021-03-25 4.39 4.39 4.05 4.11 0.0M
2021-03-24 4.34 4.41 4.22 4.28 0.0M
2021-03-23 4.23 4.30 4.08 4.29 0.0M
2021-03-22 4.35 4.35 4.05 4.22 0.0M
2021-03-19 4.28 4.36 4.07 4.16 0.0M
2021-03-18 4.35 4.35 4.07 4.08 0.1M
2021-03-17 4.36 4.38 4.26 4.35 0.0M
2021-03-16 4.44 4.49 4.38 4.44 0.0M
2021-03-15 4.41 4.55 4.41 4.47 0.0M
2021-03-12 4.46 4.46 4.35 4.36 0.0M
2021-03-11 4.51 4.51 4.32 4.36 0.0M
2021-03-10 4.59 4.69 4.38 4.59 0.0M
2021-03-09 4.32 4.65 4.32 4.38 0.0M
2021-03-08 4.47 4.62 4.26 4.32 0.0M
2021-03-05 4.42 4.42 4.24 4.38 0.0M
2021-03-04 4.48 4.55 4.31 4.31 0.0M
2021-03-03 4.61 4.65 4.50 4.60 0.0M
2021-03-02 4.65 4.74 4.53 4.54 0.0M
2021-03-01 4.68 4.84 4.51 4.75 0.0M
2021-02-26 4.64 4.64 4.40 4.58 0.0M
2021-02-25 4.76 4.81 4.47 4.60 0.0M
2021-02-24 4.45 4.70 4.37 4.61 0.0M
2021-02-23 4.79 4.81 4.40 4.51 0.1M
2021-02-22 4.84 5.00 4.70 4.72 0.0M
2021-02-19 4.73 5.20 4.70 4.96 0.0M
2021-02-18 4.99 5.17 4.72 4.81 0.1M
2021-02-17 5.48 5.50 4.90 5.00 0.1M
2021-02-16 5.00 5.49 4.88 5.46 0.1M
2021-02-15 4.64 5.22 4.57 4.87 0.1M
2021-02-12 4.65 4.65 4.51 4.60 0.0M
2021-02-11 4.60 4.62 4.50 4.62 0.0M
2021-02-10 4.43 4.74 4.43 4.51 0.0M
2021-02-09 4.55 4.58 4.43 4.50 0.0M
2021-02-08 4.50 4.66 4.44 4.45 0.0M
2021-02-05 4.38 4.66 4.38 4.40 0.0M
2021-02-04 4.60 4.60 4.47 4.60 0.0M
2021-02-03 4.75 4.75 4.43 4.68 0.0M
2021-02-02 4.27 4.70 4.16 4.69 0.0M
2021-02-01 4.22 4.27 4.17 4.20 0.0M
2021-01-29 4.32 4.32 4.06 4.23 0.0M
2021-01-28 4.32 4.37 4.21 4.35 0.0M
2021-01-27 4.21 4.41 4.21 4.36 0.0M
2021-01-26 4.38 4.38 4.21 4.38 0.0M
2021-01-25 4.48 4.48 4.17 4.22 0.0M
2021-01-22 4.68 4.68 4.38 4.39 0.0M
2021-01-21 4.70 4.70 4.43 4.69 0.0M
2021-01-20 4.40 4.70 4.40 4.70 0.0M
2021-01-19 4.41 4.49 4.39 4.47 0.0M
2021-01-18 4.45 4.48 4.23 4.41 0.0M
2021-01-15 4.61 4.67 4.20 4.31 0.1M
2021-01-14 4.29 4.80 4.29 4.70 0.2M
2021-01-13 4.01 4.40 4.01 4.21 0.0M
2021-01-12 4.05 4.45 4.00 4.31 0.1M
2021-01-11 3.93 4.02 3.90 4.01 0.0M
2021-01-08 3.99 4.05 3.93 3.98 0.0M
2021-01-07 3.88 4.06 3.87 3.99 0.0M
2021-01-06 3.92 4.03 3.81 3.87 0.0M
2021-01-05 3.89 4.03 3.89 3.98 0.0M
2021-01-04 4.00 4.07 3.71 4.04 0.0M