Bureau Veritas

BVI
🏛️ germany →
26.24
Last Update: 2025-09-29
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
2025-09-29 26.02 26.24 26.00 26.24 0.0M
2025-09-26 25.88 25.96 25.80 25.84 0.0M
2025-09-25 25.80 25.88 25.46 25.88 0.0M
2025-09-24 25.80 25.80 25.66 25.66 0.0M
2025-09-23 25.96 26.00 25.68 25.82 0.0M
2025-09-22 25.78 25.94 25.58 25.64 0.0M
2025-09-19 25.86 25.96 25.70 25.90 0.0M
2025-09-18 25.86 25.94 25.76 25.86 0.0M
2025-09-17 26.14 26.16 25.84 25.88 0.0M
2025-09-16 26.20 26.24 25.86 25.90 0.0M
2025-09-15 27.00 27.02 25.62 26.00 0.0M
2025-09-12 26.64 26.88 26.56 26.78 0.0M
2025-09-11 26.50 26.66 26.38 26.64 0.0M
2025-09-10 26.38 26.74 26.38 26.54 0.0M
2025-09-09 26.60 26.76 26.56 26.56 0.0M
2025-09-08 26.54 26.62 26.32 26.52 0.0M
2025-09-05 26.22 26.54 26.22 26.34 0.0M
2025-09-04 25.88 26.18 25.74 26.18 0.0M
2025-09-03 25.72 25.82 25.68 25.82 0.0M
2025-09-02 25.54 25.74 25.46 25.74 0.0M
2025-09-01 25.90 25.90 25.60 25.64 0.0M
2025-08-29 25.96 25.96 25.72 25.84 0.0M
2025-08-28 26.06 26.16 25.88 26.00 0.0M
2025-08-27 26.22 26.22 25.96 26.14 0.0M
2025-08-26 26.48 26.48 26.10 26.14 0.0M
2025-08-25 27.24 27.24 26.64 26.64 0.0M
2025-08-22 27.04 27.30 26.90 27.10 0.0M
2025-08-21 27.52 27.52 27.04 27.04 0.0M
2025-08-20 26.88 27.54 26.88 27.40 0.0M
2025-08-19 26.64 26.98 26.64 26.80 0.0M
2025-08-18 26.94 26.94 26.64 26.66 0.0M
2025-08-15 27.02 27.04 26.84 26.92 0.0M
2025-08-14 26.72 26.96 26.62 26.96 0.0M
2025-08-13 26.58 26.72 26.58 26.66 0.0M
2025-08-12 26.68 26.72 26.60 26.60 0.0M
2025-08-11 26.80 26.82 26.60 26.62 0.0M
2025-08-08 27.00 27.00 26.60 26.80 0.0M
2025-08-07 26.84 27.08 26.76 27.02 0.0M
2025-08-06 27.06 27.06 26.54 26.56 0.0M
2025-08-05 26.82 26.92 26.72 26.92 0.0M
2025-08-04 26.72 26.76 26.42 26.76 0.0M
2025-08-01 26.94 26.94 26.50 26.54 0.0M
2025-07-31 27.16 27.20 26.92 26.92 0.0M
2025-07-30 27.26 27.30 26.98 27.10 0.0M
2025-07-29 27.20 27.30 27.06 27.20 0.0M
2025-07-28 27.96 28.08 27.36 27.38 0.0M
2025-07-25 28.14 28.58 27.76 27.80 0.0M
2025-07-24 28.20 28.20 27.84 28.18 0.0M
2025-07-23 28.12 28.12 27.88 27.90 0.0M
2025-07-22 27.82 27.82 27.60 27.60 0.0M
2025-07-21 27.92 28.00 27.70 27.78 0.0M
2025-07-18 27.86 28.02 27.84 27.92 0.0M
2025-07-17 28.26 28.26 27.72 27.76 0.0M
2025-07-16 27.84 28.18 27.84 28.18 0.0M
2025-07-15 28.06 28.14 27.82 27.92 0.0M
2025-07-14 27.90 28.02 27.74 28.02 0.0M
2025-07-11 28.18 28.30 27.92 27.92 0.0M
2025-07-10 28.00 28.16 28.00 28.16 0.0M
2025-07-09 28.12 28.18 27.86 27.88 0.0M
2025-07-08 28.16 28.22 27.72 28.16 0.0M
2025-07-07 28.12 28.22 27.96 28.00 0.0M
2025-07-04 28.00 28.02 27.78 27.82 0.0M
2025-07-03 28.08 28.18 27.98 28.16 0.0M
2025-07-02 28.06 28.28 27.92 28.08 0.0M
2025-07-01 28.20 28.20 27.82 28.12 0.0M
2025-06-30 29.40 29.60 28.86 28.86 0.0M
2025-06-27 28.90 29.50 28.90 29.50 0.0M
2025-06-26 28.40 28.82 28.30 28.82 0.0M
2025-06-25 28.70 28.70 28.46 28.46 0.0M
2025-06-24 29.24 29.24 28.74 28.74 0.0M
2025-06-23 28.32 28.78 28.32 28.66 0.0M
2025-06-20 29.08 29.08 28.40 28.42 0.0M
2025-06-19 28.50 28.74 28.50 28.74 0.0M
2025-06-18 28.76 28.76 28.62 28.62 0.0M
2025-06-17 29.14 29.14 28.78 28.78 0.0M
2025-06-16 29.10 29.36 29.10 29.36 0.0M
2025-06-13 29.18 29.20 29.06 29.12 0.0M
2025-06-12 29.26 29.50 29.26 29.42 0.0M
2025-06-11 29.56 29.56 29.34 29.34 0.0M
2025-06-10 30.06 30.08 29.80 29.82 0.0M
2025-06-09 30.16 30.16 29.92 29.92 0.0M
2025-06-06 29.92 30.20 29.72 30.18 0.0M
2025-06-05 30.16 30.28 30.06 30.06 0.0M
2025-06-04 30.20 30.34 30.06 30.16 0.0M
2025-06-03 30.06 30.20 29.96 30.12 0.0M
2025-06-02 29.90 30.18 29.90 30.18 0.0M
2025-05-30 30.12 30.40 30.06 30.06 0.0M
2025-05-29 30.48 30.48 30.22 30.28 0.0M
2025-05-28 30.18 30.36 30.04 30.16 0.0M
2025-05-27 30.32 30.36 30.16 30.30 0.0M
2025-05-26 30.32 30.42 30.22 30.34 0.0M
2025-05-23 29.92 30.22 29.92 30.02 0.0M
2025-05-22 30.00 30.12 29.90 29.90 0.0M
2025-05-21 30.20 30.34 30.18 30.18 0.0M
2025-05-20 30.26 30.46 30.12 30.46 0.0M
2025-05-19 29.90 30.18 29.74 30.18 0.0M
2025-05-16 29.72 30.02 29.72 30.02 0.0M
2025-05-15 29.32 29.88 29.32 29.88 0.0M
2025-05-14 29.44 29.54 29.26 29.42 0.0M
2025-05-13 29.00 29.48 29.00 29.48 0.0M
2025-05-12 28.86 29.20 28.86 29.20 0.0M
2025-05-09 28.72 28.84 28.72 28.74 0.0M
2025-05-08 28.52 28.78 28.52 28.72 0.0M
2025-05-07 28.50 28.50 28.28 28.50 0.0M
2025-05-06 28.26 28.46 28.26 28.46 0.0M
2025-05-05 28.20 28.36 28.10 28.36 0.0M
2025-05-02 27.92 28.24 27.88 28.20 0.0M
2025-04-30 27.38 27.80 27.22 27.66 0.0M
2025-04-29 27.60 27.74 27.30 27.46 0.0M
2025-04-28 27.86 28.00 27.50 27.66 0.0M
2025-04-25 28.40 28.40 27.96 28.10 0.0M
2025-04-24 27.06 28.34 26.94 28.34 0.0M
2025-04-23 26.88 27.28 26.88 27.08 0.0M
2025-04-22 26.68 26.74 26.58 26.74 0.0M
2025-04-17 26.56 26.70 26.56 26.68 0.0M
2025-04-16 26.40 26.64 26.40 26.62 0.0M
2025-04-15 26.42 26.72 26.30 26.72 0.0M
2025-04-14 26.40 26.48 26.16 26.48 0.0M
2025-04-11 25.72 25.72 25.68 25.68 0.0M
2025-04-10 26.80 26.82 25.54 26.02 0.0M
2025-04-09 25.42 26.68 24.62 26.64 0.0M
2025-04-08 25.80 25.80 24.88 24.88 0.0M
2025-04-07 25.92 26.40 24.92 25.24 0.0M
2025-04-04 26.68 26.98 26.50 26.64 0.0M
2025-04-03 27.40 27.40 26.48 26.96 0.0M
2025-04-02 27.84 27.98 27.74 27.98 0.0M
2025-04-01 28.00 28.14 27.86 27.86 0.0M
2025-03-31 27.84 28.06 27.72 27.98 0.0M
2025-03-28 28.24 28.24 28.14 28.16 0.0M
2025-03-27 27.98 28.32 27.94 28.32 0.0M
2025-03-26 28.38 28.38 28.06 28.20 0.0M
2025-03-25 28.34 28.62 28.22 28.48 0.0M
2025-03-24 28.68 28.80 28.22 28.34 0.0M
2025-03-21 28.54 28.62 28.34 28.44 0.0M
2025-03-20 28.60 28.60 28.42 28.60 0.0M
2025-03-19 28.14 28.40 28.14 28.32 0.0M
2025-03-18 28.26 28.40 28.08 28.08 0.0M
2025-03-17 27.68 28.16 27.68 28.16 0.0M
2025-03-14 28.04 28.16 27.50 27.50 0.0M
2025-03-13 28.42 28.42 27.90 27.90 0.0M
2025-03-12 28.02 28.52 27.76 28.50 0.0M
2025-03-11 29.72 29.84 27.70 27.90 0.0M
2025-03-10 29.52 29.82 29.26 29.44 0.0M
2025-03-07 28.76 29.20 28.72 29.14 0.0M
2025-03-06 29.24 29.24 28.40 29.06 0.0M
2025-03-05 29.44 29.44 28.80 28.88 0.0M
2025-03-04 28.98 29.18 28.84 29.18 0.0M
2025-03-03 29.12 29.26 28.92 29.10 0.0M
2025-02-28 28.96 29.28 28.68 28.68 0.0M
2025-02-27 29.28 29.68 29.28 29.30 0.0M
2025-02-26 30.74 30.74 29.10 29.16 0.0M
2025-02-25 31.90 31.90 29.66 30.62 0.0M
2025-02-24 31.16 31.22 30.90 31.22 0.0M
2025-02-21 31.02 31.04 30.80 31.02 0.0M
2025-02-20 30.80 30.86 30.68 30.84 0.0M
2025-02-19 30.82 30.96 30.76 30.76 0.0M
2025-02-18 30.98 31.14 30.90 30.90 0.0M
2025-02-17 30.92 31.12 30.92 30.96 0.0M
2025-02-14 30.36 31.12 30.36 30.96 0.0M
2025-02-13 30.62 30.62 30.38 30.40 0.0M
2025-02-12 30.30 30.52 30.12 30.52 0.0M
2025-02-11 29.64 30.24 29.64 30.24 0.0M
2025-02-10 29.12 29.38 29.12 29.28 0.0M
2025-02-07 29.44 29.44 29.26 29.26 0.0M
2025-02-06 29.94 29.96 29.26 29.42 0.0M
2025-02-05 29.38 29.86 29.36 29.86 0.0M
2025-02-04 29.38 29.56 29.18 29.56 0.0M
2025-02-03 29.46 29.68 28.96 29.10 0.0M
2025-01-31 30.12 30.14 30.04 30.14 0.0M
2025-01-30 30.08 30.24 30.08 30.24 0.0M
2025-01-29 29.76 30.12 29.76 30.10 0.0M
2025-01-28 29.64 29.72 29.60 29.62 0.0M
2025-01-27 28.98 29.30 28.66 29.28 0.0M
2025-01-24 30.44 30.44 29.74 29.90 0.0M
2025-01-23 29.96 30.24 29.96 30.16 0.0M
2025-01-22 30.32 30.46 30.10 30.28 0.0M
2025-01-21 30.12 30.30 29.86 30.30 0.0M
2025-01-20 30.26 30.42 30.00 30.12 0.0M
2025-01-17 30.52 30.54 30.06 30.36 0.0M
2025-01-16 30.48 30.52 29.62 30.36 0.0M
2025-01-15 32.08 33.18 30.16 30.38 0.0M
2025-01-14 30.02 32.00 29.68 31.30 0.0M
2025-01-13 29.74 29.80 29.38 29.72 0.0M
2025-01-10 29.40 29.98 29.40 29.76 0.0M
2025-01-09 28.74 29.60 28.62 29.60 0.0M
2025-01-08 28.74 28.78 28.48 28.64 0.0M
2025-01-07 28.92 28.92 28.80 28.80 0.0M
2025-01-06 28.98 29.24 28.88 29.04 0.0M
2025-01-03 29.06 29.08 28.82 29.02 0.0M
2025-01-02 29.48 29.50 28.82 28.82 0.0M