Viatris

VTRS
🏛️ germany →
8.20
Last Update: 2025-09-30
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 9.90 9.90 9.65 9.77 0.0M
2023-12-28 9.59 9.74 9.55 9.74 0.0M
2023-12-27 9.60 9.68 9.58 9.68 0.0M
2023-12-22 9.55 9.75 9.46 9.72 0.0M
2023-12-21 9.49 9.73 9.49 9.68 0.0M
2023-12-20 9.33 9.68 9.18 9.66 0.0M
2023-12-19 9.13 9.30 9.10 9.26 0.0M
2023-12-18 9.30 9.44 9.21 9.37 0.0M
2023-12-15 9.48 9.64 9.41 9.41 0.0M
2023-12-14 9.30 9.50 9.18 9.50 0.0M
2023-12-13 9.10 9.17 9.09 9.17 0.0M
2023-12-12 9.05 9.12 8.87 9.12 0.0M
2023-12-11 9.10 9.20 8.99 9.14 0.0M
2023-12-08 9.05 9.17 8.93 9.15 0.0M
2023-12-07 8.89 9.05 8.89 9.05 0.0M
2023-12-06 8.85 9.04 8.83 9.04 0.0M
2023-12-05 8.96 9.00 8.80 8.90 0.0M
2023-12-04 8.49 8.83 8.49 8.83 0.0M
2023-12-01 8.41 8.52 8.35 8.52 0.0M
2023-11-30 8.40 8.42 8.32 8.42 0.0M
2023-11-29 8.30 8.35 8.29 8.33 0.0M
2023-11-28 8.50 8.56 8.38 8.38 0.0M
2023-11-27 8.57 8.63 8.52 8.58 0.0M
2023-11-24 8.61 8.67 8.51 8.63 0.0M
2023-11-23 8.51 8.57 8.51 8.57 0.0M
2023-11-22 8.37 8.59 8.37 8.59 0.0M
2023-11-21 8.62 8.62 8.58 8.60 0.0M
2023-11-20 8.30 8.74 8.30 8.59 0.0M
2023-11-17 8.50 8.55 8.35 8.49 0.0M
2023-11-16 8.70 8.70 8.44 8.44 0.0M
2023-11-15 8.67 8.67 8.46 8.56 0.0M
2023-11-14 8.35 8.52 8.35 8.52 0.0M
2023-11-13 8.53 8.53 8.48 8.48 0.0M
2023-11-10 8.30 8.63 8.30 8.63 0.0M
2023-11-09 8.50 8.77 8.42 8.47 0.0M
2023-11-08 8.52 8.88 8.52 8.63 0.0M
2023-11-07 8.54 8.67 8.52 8.59 0.0M
2023-11-06 8.54 8.70 8.54 8.58 0.0M
2023-11-03 8.36 8.63 8.36 8.63 0.0M
2023-11-02 8.55 8.55 8.34 8.37 0.0M
2023-11-01 8.44 8.51 8.37 8.41 0.0M
2023-10-31 8.28 8.41 8.28 8.35 0.0M
2023-10-30 8.33 8.50 8.30 8.30 0.0M
2023-10-27 8.60 8.68 8.37 8.37 0.0M
2023-10-26 8.49 8.64 8.43 8.64 0.0M
2023-10-25 8.52 8.59 8.49 8.50 0.0M
2023-10-24 8.33 8.65 8.33 8.65 0.0M
2023-10-23 8.67 8.68 8.40 8.55 0.0M
2023-10-20 8.73 8.76 8.69 8.72 0.0M
2023-10-19 8.88 8.90 8.79 8.85 0.0M
2023-10-18 8.78 9.01 8.78 8.89 0.0M
2023-10-17 8.98 9.00 8.78 8.96 0.0M
2023-10-16 8.94 8.94 8.88 8.93 0.0M
2023-10-13 8.87 8.99 8.82 8.87 0.0M
2023-10-12 9.05 9.16 8.95 8.95 0.0M
2023-10-11 8.98 9.15 8.98 9.08 0.0M
2023-10-10 9.21 9.21 9.06 9.16 0.0M
2023-10-09 9.21 9.21 9.07 9.11 0.0M
2023-10-06 9.12 9.17 9.06 9.11 0.0M
2023-10-05 9.11 9.32 9.11 9.27 0.0M
2023-10-04 9.12 9.14 9.05 9.12 0.0M
2023-10-03 9.49 9.55 9.49 9.55 0.0M
2023-10-02 9.43 10.06 9.36 9.62 0.0M
2023-09-29 9.25 9.46 9.25 9.44 0.0M
2023-09-28 9.27 9.27 9.27 9.27 0.0M
2023-09-27 9.18 9.28 9.13 9.13 0.0M
2023-09-26 9.00 9.19 9.00 9.19 0.0M
2023-09-25 8.98 9.13 8.98 9.13 0.0M
2023-09-22 9.09 9.10 8.98 9.05 0.0M
2023-09-21 9.14 9.21 9.09 9.09 0.0M
2023-09-20 9.15 9.40 9.15 9.38 0.0M
2023-09-19 9.08 9.22 9.07 9.22 0.0M
2023-09-18 9.07 9.23 9.07 9.15 0.0M
2023-09-15 9.38 9.38 9.12 9.16 0.0M
2023-09-14 9.10 9.22 9.01 9.22 0.0M
2023-09-13 9.20 9.20 9.09 9.15 0.0M
2023-09-12 9.30 9.36 9.20 9.31 0.0M
2023-09-11 9.50 9.50 9.34 9.40 0.0M
2023-09-08 9.28 9.50 9.28 9.43 0.0M
2023-09-07 9.44 9.45 9.36 9.43 0.0M
2023-09-06 10.00 10.00 9.53 9.53 0.0M
2023-09-05 10.06 10.56 9.98 9.98 0.0M
2023-09-04 9.97 10.07 9.86 10.01 0.0M
2023-09-01 10.01 10.09 9.80 10.08 0.0M
2023-08-31 10.00 10.20 10.00 10.08 0.0M
2023-08-30 10.00 10.07 10.00 10.07 0.0M
2023-08-29 10.00 10.17 10.00 10.17 0.0M
2023-08-28 10.13 10.27 10.11 10.18 0.0M
2023-08-25 10.19 10.22 10.07 10.16 0.0M
2023-08-24 10.21 10.25 10.06 10.18 0.0M
2023-08-23 10.04 10.26 10.04 10.16 0.0M
2023-08-22 10.19 10.53 10.19 10.31 0.0M
2023-08-21 10.47 10.47 10.33 10.38 0.0M
2023-08-18 10.49 10.49 10.22 10.43 0.0M
2023-08-17 10.29 10.44 10.20 10.38 0.0M
2023-08-16 10.22 10.23 10.11 10.19 0.0M
2023-08-15 10.29 10.47 10.14 10.24 0.0M
2023-08-14 10.21 10.37 10.21 10.31 0.0M
2023-08-11 10.02 10.36 10.02 10.36 0.0M
2023-08-10 10.26 10.35 10.14 10.28 0.0M
2023-08-09 10.09 10.34 9.90 10.27 0.0M
2023-08-08 9.86 10.07 9.86 10.00 0.0M
2023-08-07 9.72 10.40 9.65 10.34 0.0M
2023-08-04 9.53 9.59 9.51 9.58 0.0M
2023-08-03 9.52 9.62 9.41 9.51 0.0M
2023-08-02 9.09 9.45 9.09 9.45 0.0M
2023-08-01 9.78 9.78 9.55 9.60 0.0M
2023-07-31 9.32 9.55 9.32 9.45 0.0M
2023-07-28 9.50 9.57 9.37 9.44 0.0M
2023-07-27 9.44 9.53 9.40 9.47 0.0M
2023-07-26 9.38 9.43 9.30 9.40 0.0M
2023-07-25 9.50 9.59 9.46 9.46 0.0M
2023-07-24 9.42 9.66 9.42 9.65 0.0M
2023-07-21 9.31 9.53 9.31 9.47 0.0M
2023-07-20 9.30 9.47 9.20 9.37 0.0M
2023-07-19 8.97 9.29 8.96 9.29 0.0M
2023-07-18 9.04 9.15 9.04 9.15 0.0M
2023-07-17 9.14 9.16 8.85 8.86 0.0M
2023-07-14 9.28 9.28 9.05 9.05 0.0M
2023-07-13 9.33 9.33 9.17 9.19 0.0M
2023-07-12 9.24 9.41 9.24 9.28 0.0M
2023-07-11 9.11 9.24 9.11 9.23 0.0M
2023-07-10 8.82 9.06 8.82 8.95 0.0M
2023-07-07 8.91 9.08 8.83 9.08 0.0M
2023-07-06 8.94 9.05 8.94 8.98 0.0M
2023-07-05 9.15 9.15 9.00 9.12 0.0M
2023-07-04 8.96 9.19 8.96 9.06 0.0M
2023-07-03 9.28 9.28 9.00 9.06 0.0M
2023-06-30 9.05 9.08 9.05 9.08 0.0M
2023-06-29 9.00 9.11 8.92 9.02 0.0M
2023-06-28 9.00 9.16 8.73 8.91 0.0M
2023-06-27 9.01 9.01 8.87 8.98 0.0M
2023-06-26 8.91 9.10 8.90 8.97 0.0M
2023-06-23 9.10 9.21 8.87 8.99 0.0M
2023-06-22 9.10 9.28 9.09 9.15 0.0M
2023-06-21 9.28 9.34 9.17 9.24 0.0M
2023-06-20 9.40 9.41 9.21 9.33 0.0M
2023-06-19 9.30 9.46 9.26 9.26 0.0M
2023-06-16 8.96 9.30 8.96 9.30 0.0M
2023-06-15 9.12 9.20 8.90 8.97 0.0M
2023-06-14 8.60 9.06 8.60 8.98 0.1M
2023-06-13 8.74 8.86 8.69 8.86 0.0M
2023-06-12 8.52 8.84 8.52 8.71 0.0M
2023-06-09 8.83 8.84 8.76 8.77 0.0M
2023-06-08 8.93 9.09 8.82 8.82 0.0M
2023-06-07 8.83 8.97 8.83 8.97 0.0M
2023-06-06 8.64 8.90 8.60 8.90 0.0M
2023-06-05 8.78 8.80 8.67 8.69 0.0M
2023-06-02 8.54 8.71 8.54 8.67 0.0M
2023-06-01 8.57 8.66 8.40 8.53 0.0M
2023-05-31 8.47 8.67 8.47 8.55 0.0M
2023-05-30 8.60 8.60 8.42 8.51 0.0M
2023-05-29 8.50 8.57 8.42 8.54 0.0M
2023-05-26 8.35 8.48 8.35 8.46 0.0M
2023-05-25 8.57 8.57 8.32 8.32 0.0M
2023-05-24 8.53 8.60 8.35 8.37 0.0M
2023-05-23 8.72 8.86 8.68 8.73 0.0M
2023-05-22 8.60 8.87 8.60 8.87 0.0M
2023-05-19 8.59 8.85 8.59 8.63 0.0M
2023-05-18 8.55 8.70 8.55 8.69 0.0M
2023-05-17 8.52 8.52 8.40 8.50 0.0M
2023-05-16 8.65 8.72 8.53 8.55 0.0M
2023-05-15 8.66 8.68 8.52 8.62 0.0M
2023-05-12 8.71 8.71 8.57 8.60 0.0M
2023-05-11 8.75 8.76 8.54 8.54 0.0M
2023-05-10 8.84 8.88 8.54 8.68 0.0M
2023-05-09 8.72 8.96 8.72 8.92 0.0M
2023-05-08 8.50 8.88 8.43 8.85 0.0M
2023-05-05 8.37 8.43 8.23 8.40 0.0M
2023-05-04 8.43 8.43 8.16 8.19 0.0M
2023-05-03 8.59 8.59 8.26 8.30 0.0M
2023-05-02 8.64 8.74 8.22 8.22 0.0M
2023-04-28 8.77 8.77 8.33 8.41 0.0M
2023-04-27 8.26 8.30 8.17 8.26 0.0M
2023-04-26 8.36 8.56 8.28 8.29 0.0M
2023-04-25 8.36 8.48 8.36 8.45 0.0M
2023-04-24 8.80 8.80 8.36 8.36 0.0M
2023-04-21 8.80 8.96 8.80 8.80 0.0M
2023-04-20 8.80 8.99 8.80 8.82 0.0M
2023-04-19 8.95 9.03 8.94 8.94 0.0M
2023-04-18 8.90 9.10 8.90 8.94 0.0M
2023-04-17 9.17 9.17 8.98 9.04 0.0M
2023-04-14 8.93 8.95 8.93 8.95 0.0M
2023-04-13 8.82 9.01 8.82 9.00 0.0M
2023-04-12 9.05 9.15 8.93 8.98 0.0M
2023-04-11 8.71 9.26 8.71 9.17 0.0M
2023-04-06 8.91 9.15 8.91 9.04 0.0M
2023-04-05 8.81 8.86 8.70 8.86 0.0M
2023-04-04 8.86 8.97 8.56 8.61 0.0M
2023-04-03 9.05 9.05 8.78 8.78 0.0M
2023-03-31 8.90 8.93 8.75 8.89 0.0M
2023-03-30 8.74 8.94 8.74 8.81 0.0M
2023-03-29 8.60 9.01 8.60 8.81 0.0M
2023-03-28 8.94 8.95 8.70 8.71 0.0M
2023-03-27 8.80 8.83 8.60 8.71 0.0M
2023-03-24 8.52 8.60 8.50 8.59 0.0M
2023-03-23 8.78 8.78 8.54 8.54 0.0M
2023-03-22 8.92 9.06 8.82 8.82 0.0M
2023-03-21 8.75 9.00 8.75 8.97 0.0M
2023-03-20 8.93 8.99 8.75 8.75 0.0M
2023-03-17 8.98 9.12 8.80 8.83 0.0M
2023-03-16 9.01 9.01 8.79 8.91 0.0M
2023-03-15 9.30 9.34 9.00 9.01 0.0M
2023-03-14 9.23 9.37 9.21 9.22 0.0M
2023-03-13 9.34 9.55 9.13 9.19 0.1M
2023-03-10 9.50 9.71 9.42 9.58 0.0M
2023-03-09 10.03 10.03 9.81 9.81 0.0M
2023-03-08 10.13 10.13 9.97 9.97 0.0M
2023-03-07 10.24 10.31 10.14 10.14 0.0M
2023-03-06 10.51 10.60 10.21 10.21 0.0M
2023-03-03 10.53 10.59 10.46 10.52 0.0M
2023-03-02 10.52 10.54 10.46 10.54 0.0M
2023-03-01 10.77 10.77 10.60 10.65 0.0M
2023-02-28 10.40 10.86 10.40 10.86 0.0M
2023-02-27 11.00 11.05 10.50 10.91 0.0M
2023-02-24 11.02 11.02 10.86 10.87 0.0M
2023-02-23 10.79 10.96 10.79 10.93 0.0M
2023-02-22 10.72 10.90 10.72 10.85 0.0M
2023-02-21 10.90 10.96 10.74 10.76 0.0M
2023-02-20 11.07 11.07 10.87 10.95 0.0M
2023-02-17 10.71 10.85 10.61 10.85 0.0M
2023-02-16 10.81 11.12 10.81 10.91 0.0M
2023-02-15 11.40 11.40 10.77 11.03 0.0M
2023-02-14 11.06 11.22 11.06 11.10 0.0M
2023-02-13 11.05 11.05 11.05 11.05 0.0M
2023-02-10 10.70 11.08 10.70 10.96 0.0M
2023-02-09 10.92 11.12 10.92 11.05 0.0M
2023-02-08 11.11 11.27 11.10 11.18 0.0M
2023-02-07 11.13 11.27 11.13 11.27 0.0M
2023-02-06 11.23 11.24 11.05 11.09 0.0M
2023-02-03 11.04 11.28 10.96 11.24 0.0M
2023-02-02 10.95 11.22 10.95 11.10 0.0M
2023-02-01 11.09 11.21 10.98 11.21 0.0M
2023-01-31 11.03 11.06 11.03 11.05 0.0M
2023-01-30 11.14 11.14 10.80 10.93 0.0M
2023-01-27 11.00 11.10 10.89 10.98 0.0M
2023-01-26 10.60 10.72 10.60 10.60 0.0M
2023-01-25 10.57 10.69 10.49 10.49 0.0M
2023-01-24 10.98 10.98 10.72 10.80 0.0M
2023-01-23 10.65 10.81 10.64 10.80 0.0M
2023-01-20 10.42 10.60 10.42 10.55 0.0M
2023-01-19 10.51 10.56 10.45 10.50 0.0M
2023-01-18 10.51 10.93 10.51 10.54 0.0M
2023-01-17 10.56 10.89 10.51 10.89 0.0M
2023-01-16 10.88 10.91 10.51 10.72 0.0M
2023-01-13 10.78 10.80 10.59 10.67 0.0M
2023-01-12 10.78 11.00 10.75 10.76 0.0M
2023-01-11 10.87 11.12 10.59 10.85 0.0M
2023-01-10 11.02 11.26 10.94 10.96 0.0M
2023-01-09 11.44 11.44 11.22 11.33 0.0M
2023-01-06 11.18 11.33 11.14 11.33 0.0M
2023-01-05 10.89 11.10 10.89 10.99 0.0M
2023-01-04 10.89 11.00 10.72 11.00 0.0M
2023-01-03 10.38 10.78 10.38 10.78 0.0M
2023-01-02 10.42 10.76 10.42 10.58 0.0M