Bureau Veritas

BVI
🏛️ germany →
26.94
Last Update: 2025-10-01
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
2024-12-30 28.78 28.98 28.78 28.98 0.0M
2024-12-27 28.86 29.08 28.70 29.06 0.0M
2024-12-23 28.76 29.08 28.64 28.84 0.0M
2024-12-20 29.30 29.30 28.96 29.12 0.0M
2024-12-19 29.44 29.66 29.30 29.46 0.0M
2024-12-18 29.88 30.30 29.88 29.94 0.0M
2024-12-17 30.00 30.00 29.70 29.96 0.0M
2024-12-16 30.10 30.12 29.88 29.98 0.0M
2024-12-13 30.26 30.26 30.08 30.16 0.0M
2024-12-12 30.66 30.66 30.18 30.18 0.0M
2024-12-11 29.76 30.64 29.58 30.46 0.0M
2024-12-10 29.50 29.90 29.38 29.88 0.0M
2024-12-09 29.52 29.68 29.44 29.64 0.0M
2024-12-06 29.50 29.58 29.42 29.58 0.0M
2024-12-05 29.38 29.62 29.24 29.42 0.0M
2024-12-04 29.06 29.44 29.06 29.28 0.0M
2024-12-03 28.90 29.02 28.78 28.88 0.0M
2024-12-02 28.46 28.96 28.46 28.92 0.0M
2024-11-29 28.44 28.84 28.44 28.84 0.0M
2024-11-28 28.64 28.64 28.50 28.50 0.0M
2024-11-27 28.72 28.80 28.28 28.28 0.0M
2024-11-26 28.42 28.86 28.42 28.68 0.0M
2024-11-25 28.52 28.52 28.30 28.46 0.0M
2024-11-22 28.16 28.22 28.02 28.22 0.0M
2024-11-21 28.14 28.14 27.82 27.94 0.0M
2024-11-20 28.26 28.26 27.80 27.80 0.0M
2024-11-19 28.40 28.48 27.94 27.94 0.0M
2024-11-18 27.98 28.36 27.86 28.36 0.0M
2024-11-15 27.72 27.86 27.72 27.86 0.0M
2024-11-14 28.26 28.38 28.10 28.38 0.0M
2024-11-13 28.42 28.42 28.02 28.02 0.0M
2024-11-12 28.74 28.86 28.58 28.58 0.0M
2024-11-11 29.06 29.28 28.92 28.92 0.0M
2024-11-08 28.82 29.00 28.82 29.00 0.0M
2024-11-07 28.78 28.98 28.72 28.98 0.0M
2024-11-06 29.76 29.76 28.56 28.70 0.0M
2024-11-05 29.26 29.78 29.26 29.78 0.0M
2024-11-04 29.66 29.66 29.20 29.36 0.0M
2024-11-01 29.38 29.42 29.32 29.42 0.0M
2024-10-31 29.16 29.16 28.98 28.98 0.0M
2024-10-30 29.10 29.28 29.10 29.28 0.0M
2024-10-29 29.72 29.72 29.40 29.40 0.0M
2024-10-28 29.40 29.54 29.40 29.44 0.0M
2024-10-25 29.12 29.20 28.98 29.16 0.0M
2024-10-24 30.10 30.10 29.16 29.16 0.0M
2024-10-23 29.64 30.06 29.40 29.96 0.0M
2024-10-22 29.78 29.88 29.54 29.64 0.0M
2024-10-21 30.18 30.18 29.96 29.96 0.0M
2024-10-18 30.58 30.58 30.30 30.32 0.0M
2024-10-17 30.36 30.62 30.36 30.40 0.0M
2024-10-16 30.30 30.36 30.30 30.36 0.0M
2024-10-15 30.22 30.56 30.22 30.40 0.0M
2024-10-14 29.78 30.22 29.64 30.22 0.0M
2024-10-11 29.30 29.66 29.28 29.66 0.0M
2024-10-10 29.40 29.40 29.12 29.14 0.0M
2024-10-09 29.32 29.46 29.32 29.46 0.0M
2024-10-08 28.38 29.34 28.38 29.34 0.0M
2024-10-07 29.18 29.18 28.60 28.68 0.0M
2024-10-04 29.26 29.26 28.74 29.16 0.0M
2024-10-03 29.02 29.18 29.02 29.12 0.0M
2024-10-02 29.10 29.20 29.10 29.20 0.0M
2024-10-01 29.94 29.94 29.66 29.66 0.0M
2024-09-30 30.06 30.20 29.52 29.90 0.0M
2024-09-27 30.48 30.50 30.38 30.50 0.0M
2024-09-26 30.98 31.06 30.64 30.64 0.0M
2024-09-25 30.24 30.70 30.24 30.70 0.0M
2024-09-24 30.62 30.62 30.28 30.46 0.0M
2024-09-23 29.96 30.30 29.96 30.30 0.0M
2024-09-20 29.50 30.06 29.50 30.00 0.0M
2024-09-19 30.08 30.08 29.66 29.66 0.0M
2024-09-18 30.26 30.26 29.72 29.92 0.0M
2024-09-17 30.18 30.18 29.98 29.98 0.0M
2024-09-16 30.10 30.10 29.92 29.94 0.0M
2024-09-13 29.98 30.10 29.96 30.10 0.0M
2024-09-12 29.58 30.00 29.54 30.00 0.0M
2024-09-11 29.06 29.42 29.06 29.42 0.0M
2024-09-10 29.00 29.24 29.00 29.14 0.0M
2024-09-09 29.36 29.42 29.20 29.24 0.0M
2024-09-06 29.28 29.62 29.22 29.28 0.0M
2024-09-05 29.58 29.58 29.58 29.58 0.0M
2024-09-04 29.54 29.58 29.54 29.58 0.0M
2024-09-03 29.96 29.96 29.70 29.86 0.0M
2024-09-02 30.04 30.04 29.72 29.80 0.0M
2024-08-30 29.86 29.90 29.74 29.74 0.0M
2024-08-29 29.44 29.90 29.44 29.90 0.0M
2024-08-28 29.52 29.64 29.44 29.50 0.0M
2024-08-27 29.68 29.68 29.34 29.48 0.0M
2024-08-26 29.52 29.64 29.36 29.52 0.0M
2024-08-23 29.24 29.38 29.24 29.38 0.0M
2024-08-22 29.04 29.30 29.04 29.22 0.0M
2024-08-21 29.06 29.28 28.98 28.98 0.0M
2024-08-20 28.90 29.26 28.90 29.14 0.0M
2024-08-19 28.80 29.00 28.74 29.00 0.0M
2024-08-16 28.40 28.80 28.40 28.66 0.0M
2024-08-15 28.32 28.38 28.30 28.38 0.0M
2024-08-14 28.30 28.30 28.20 28.24 0.0M
2024-08-13 27.94 28.30 27.94 28.30 0.0M
2024-08-12 28.30 28.30 27.88 28.02 0.0M
2024-08-09 27.88 28.22 27.88 28.22 0.0M
2024-08-08 27.68 27.88 27.62 27.76 0.0M
2024-08-07 27.98 28.12 27.94 28.00 0.0M
2024-08-06 27.94 27.94 27.58 27.72 0.0M
2024-08-05 27.32 27.78 27.32 27.74 0.0M
2024-08-02 28.38 28.52 28.14 28.24 0.0M
2024-08-01 29.14 29.14 28.66 28.72 0.0M
2024-07-31 29.16 29.16 28.98 29.12 0.0M
2024-07-30 28.64 28.74 28.52 28.66 0.0M
2024-07-29 28.90 28.90 28.48 28.48 0.0M
2024-07-26 27.70 28.98 27.70 28.98 0.0M
2024-07-25 26.22 27.58 26.22 27.58 0.0M
2024-07-24 26.02 26.94 26.02 26.82 0.0M
2024-07-23 26.30 26.30 26.12 26.12 0.0M
2024-07-22 26.28 26.48 26.28 26.48 0.0M
2024-07-19 26.50 26.50 26.20 26.20 0.0M
2024-07-18 26.50 26.52 26.24 26.24 0.0M
2024-07-17 25.98 25.98 25.66 25.78 0.0M
2024-07-16 26.32 26.56 26.32 26.56 0.0M
2024-07-15 26.50 26.58 26.34 26.34 0.0M
2024-07-12 26.42 26.58 26.30 26.58 0.0M
2024-07-11 26.24 26.34 26.08 26.34 0.0M
2024-07-10 26.20 26.20 26.14 26.14 0.0M
2024-07-09 25.92 25.94 25.76 25.88 0.0M
2024-07-08 26.12 26.58 26.12 26.46 0.0M
2024-07-05 26.34 26.46 26.20 26.36 0.0M
2024-07-04 25.80 26.12 25.80 26.10 0.0M
2024-07-03 25.44 25.86 25.44 25.82 0.0M
2024-07-02 25.64 25.64 25.22 25.44 0.0M
2024-07-01 26.20 26.56 26.18 26.52 0.0M
2024-06-28 25.90 25.94 25.86 25.94 0.0M
2024-06-27 26.58 26.58 26.22 26.22 0.0M
2024-06-26 26.54 26.60 26.30 26.60 0.0M
2024-06-25 26.80 26.80 26.58 26.58 0.0M
2024-06-24 26.60 26.92 26.60 26.92 0.0M
2024-06-21 27.16 27.16 26.72 26.72 0.0M
2024-06-20 26.70 27.20 26.70 27.16 0.0M
2024-06-19 27.08 27.08 26.48 26.64 0.0M
2024-06-18 26.72 27.08 26.52 27.08 0.0M
2024-06-17 26.90 26.90 26.44 26.50 0.0M
2024-06-14 27.72 27.72 26.56 26.68 0.0M
2024-06-13 28.46 28.50 27.66 27.70 0.0M
2024-06-12 28.56 28.58 28.38 28.40 0.0M
2024-06-11 28.02 28.02 28.02 28.02 0.0M
2024-06-10 27.98 28.12 27.84 27.94 0.0M
2024-06-07 28.24 28.40 28.24 28.32 0.0M
2024-06-06 28.60 28.60 28.38 28.38 0.0M
2024-06-05 27.98 28.48 27.98 28.48 0.0M
2024-06-04 27.54 27.74 27.54 27.74 0.0M
2024-06-03 27.78 27.82 27.70 27.70 0.0M
2024-05-31 27.88 27.94 27.80 27.80 0.0M
2024-05-30 27.68 27.82 27.68 27.82 0.0M
2024-05-29 27.98 28.04 27.62 27.82 0.0M
2024-05-28 28.06 28.16 28.04 28.08 0.0M
2024-05-27 28.16 28.18 27.84 28.08 0.0M
2024-05-24 27.58 28.22 27.58 28.22 0.0M
2024-05-23 27.68 27.80 27.58 27.58 0.0M
2024-05-22 27.46 27.46 27.24 27.24 0.0M
2024-05-21 27.36 27.40 27.26 27.32 0.0M
2024-05-20 27.76 27.76 27.40 27.44 0.0M
2024-05-17 27.58 27.58 27.46 27.46 0.0M
2024-05-16 27.90 27.90 27.78 27.78 0.0M
2024-05-15 27.68 27.78 27.54 27.78 0.0M
2024-05-14 27.88 27.88 27.66 27.70 0.0M
2024-05-13 28.26 28.26 27.92 27.92 0.0M
2024-05-10 28.48 28.52 28.02 28.20 0.0M
2024-05-09 28.28 28.48 28.14 28.48 0.0M
2024-05-08 28.02 28.02 27.98 27.98 0.0M
2024-05-07 27.60 27.80 27.60 27.80 0.0M
2024-05-06 27.70 27.70 27.60 27.60 0.0M
2024-05-03 27.32 27.78 27.32 27.78 0.0M
2024-05-02 27.44 27.44 27.30 27.32 0.0M
2024-04-30 27.58 27.62 27.44 27.48 0.0M
2024-04-29 27.76 27.76 27.56 27.56 0.0M
2024-04-26 27.62 27.62 27.44 27.46 0.0M
2024-04-25 26.90 27.68 26.88 27.48 0.0M
2024-04-24 27.06 27.16 26.96 26.96 0.0M
2024-04-23 27.16 27.16 27.16 27.16 0.0M
2024-04-22 27.60 27.60 27.32 27.56 0.0M
2024-04-19 26.88 27.30 26.88 27.28 0.0M
2024-04-18 26.80 27.20 26.80 27.18 0.0M
2024-04-17 26.94 26.94 26.80 26.80 0.0M
2024-04-16 26.58 26.94 26.46 26.86 0.0M
2024-04-15 27.04 27.12 26.92 27.08 0.0M
2024-04-12 27.28 27.28 26.80 26.94 0.0M
2024-04-11 27.12 27.20 26.88 27.20 0.0M
2024-04-10 27.06 27.14 27.06 27.14 0.0M
2024-04-09 27.00 27.16 26.82 26.96 0.0M
2024-04-08 27.78 27.78 27.08 27.12 0.0M
2024-04-05 27.24 27.70 27.12 27.64 0.0M
2024-04-04 28.18 28.18 27.22 27.50 0.0M
2024-04-03 27.78 28.24 27.78 28.20 0.0M
2024-04-02 28.34 28.34 27.90 27.90 0.0M
2024-03-28 28.33 28.40 28.20 28.40 0.0M
2024-03-27 28.15 28.30 28.14 28.29 0.0M
2024-03-26 28.21 28.21 28.04 28.08 0.0M
2024-03-25 28.17 28.25 27.94 28.14 0.0M
2024-03-22 28.49 28.74 27.74 27.74 0.0M
2024-03-21 27.73 28.02 27.65 28.02 0.0M
2024-03-20 26.51 28.01 26.51 27.39 0.0M
2024-03-19 26.75 26.75 26.55 26.58 0.0M
2024-03-18 26.62 26.80 26.62 26.80 0.0M
2024-03-15 26.94 26.94 26.58 26.58 0.0M
2024-03-14 27.25 27.25 26.79 26.79 0.0M
2024-03-13 27.17 27.25 27.03 27.25 0.0M
2024-03-12 27.60 27.60 27.25 27.25 0.0M
2024-03-11 27.26 27.52 27.21 27.52 0.0M
2024-03-08 27.28 27.41 27.18 27.18 0.0M
2024-03-07 27.48 27.50 27.32 27.38 0.0M
2024-03-06 27.58 27.65 27.41 27.65 0.0M
2024-03-05 27.24 27.70 27.24 27.38 0.0M
2024-03-04 27.20 27.32 26.99 27.32 0.0M
2024-03-01 27.10 27.10 26.96 26.96 0.0M
2024-02-29 26.90 27.09 26.83 26.83 0.0M
2024-02-28 26.88 26.89 26.62 26.89 0.0M
2024-02-27 26.40 26.95 26.40 26.83 0.0M
2024-02-26 27.23 27.45 27.09 27.10 0.0M
2024-02-23 26.99 27.40 26.97 27.34 0.0M
2024-02-22 26.66 27.17 26.56 27.15 0.0M
2024-02-21 25.36 25.36 25.07 25.07 0.0M
2024-02-20 25.31 25.31 25.09 25.09 0.0M
2024-02-19 25.17 25.25 25.06 25.19 0.0M
2024-02-16 25.08 25.34 25.08 25.13 0.0M
2024-02-15 25.02 25.10 24.90 25.10 0.0M
2024-02-14 24.75 24.86 24.75 24.85 0.0M
2024-02-13 24.82 24.82 24.61 24.71 0.0M
2024-02-12 24.82 25.00 24.68 24.88 0.0M
2024-02-09 24.85 24.85 24.68 24.77 0.0M
2024-02-08 24.82 24.85 24.81 24.84 0.0M
2024-02-07 24.96 24.96 24.73 24.83 0.0M
2024-02-06 25.13 25.13 25.13 25.13 0.0M
2024-02-05 25.13 25.15 25.02 25.15 0.0M
2024-02-02 24.94 25.16 24.88 25.16 0.0M
2024-02-01 24.71 24.90 24.68 24.90 0.0M
2024-01-31 24.73 24.88 24.73 24.83 0.0M
2024-01-30 24.76 24.83 24.72 24.82 0.0M
2024-01-26 24.71 24.85 24.71 24.85 0.0M
2024-01-25 24.49 24.49 24.49 24.49 0.0M
2024-01-24 24.29 24.29 24.29 24.29 0.0M
2024-01-23 24.29 24.30 24.27 24.27 0.0M
2024-01-19 23.75 23.75 23.75 23.75 0.0M
2024-01-18 23.53 23.66 23.43 23.66 0.0M
2024-01-17 23.28 23.34 23.28 23.34 0.0M
2024-01-16 23.40 23.40 23.40 23.40 0.0M
2024-01-15 23.49 23.56 23.49 23.56 0.0M
2024-01-11 22.83 22.83 22.72 22.72 0.0M
2024-01-09 22.99 22.99 22.99 22.99 0.0M
2024-01-08 23.16 23.16 22.54 22.61 0.0M
2024-01-04 23.29 23.64 23.29 23.64 0.0M
2024-01-03 22.99 22.99 22.99 22.99 0.0M