VDAX New

V1XI
🏛️ germany →
16.43
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
2022-12-30 20.53 20.66 20.38 20.57 0.0M
2022-12-29 21.05 21.14 20.09 20.15 0.0M
2022-12-28 20.58 20.74 20.36 20.67 0.0M
2022-12-27 20.97 21.03 20.63 20.75 0.0M
2022-12-23 20.49 20.60 19.95 20.07 0.0M
2022-12-22 19.27 20.33 18.93 20.24 0.0M
2022-12-21 20.79 20.79 19.36 19.39 0.0M
2022-12-20 21.44 21.96 20.77 21.07 0.0M
2022-12-19 21.79 21.86 20.71 20.77 0.0M
2022-12-16 21.17 22.24 21.15 21.80 0.0M
2022-12-15 19.93 20.97 19.44 20.94 0.0M
2022-12-14 20.42 20.80 20.33 20.49 0.0M
2022-12-13 22.92 23.22 20.36 20.72 0.0M
2022-12-12 22.83 23.02 22.36 22.82 0.0M
2022-12-09 22.06 22.17 21.58 21.64 0.0M
2022-12-08 22.54 22.83 22.08 22.20 0.0M
2022-12-07 21.77 22.49 21.60 22.39 0.0M
2022-12-06 20.61 21.68 20.56 21.45 0.0M
2022-12-05 20.90 20.92 20.26 20.60 0.0M
2022-12-02 21.15 21.65 20.32 20.33 0.0M
2022-12-01 21.24 21.44 20.81 21.06 0.0M
2022-11-30 21.65 22.00 21.44 21.75 0.0M
2022-11-29 21.95 22.09 21.58 21.97 0.0M
2022-11-28 21.48 22.05 21.42 21.80 0.0M
2022-11-25 20.35 20.58 20.09 20.37 0.0M
2022-11-24 20.65 20.67 20.21 20.50 0.0M
2022-11-23 20.95 21.12 20.36 20.41 0.0M
2022-11-22 21.79 21.95 21.10 21.14 0.0M
2022-11-21 22.82 22.84 21.89 21.96 0.0M
2022-11-18 22.78 22.84 21.87 22.03 0.0M
2022-11-17 22.42 23.31 22.20 22.91 0.0M
2022-11-16 21.95 22.97 21.82 22.62 0.0M
2022-11-15 22.21 22.43 21.91 21.93 0.0M
2022-11-14 22.15 22.30 21.49 21.67 0.0M
2022-11-11 22.47 22.55 21.53 22.18 0.0M
2022-11-10 23.34 24.20 21.82 21.87 0.0M
2022-11-09 22.95 23.36 22.82 23.05 0.0M
2022-11-08 23.14 23.22 22.54 22.62 0.0M
2022-11-07 24.03 24.03 23.22 23.22 0.0M
2022-11-04 24.31 24.40 22.95 23.24 0.0M
2022-11-03 24.68 25.14 24.22 24.29 0.0M
2022-11-02 24.84 25.35 24.80 25.16 0.0M
2022-11-01 24.86 25.18 24.79 24.92 0.0M
2022-10-31 25.91 25.96 25.13 25.24 0.0M
2022-10-28 26.10 26.24 24.74 24.85 0.0M
2022-10-27 26.96 27.00 25.83 25.89 0.0M
2022-10-26 27.44 27.58 26.85 26.96 0.0M
2022-10-25 28.22 28.27 27.53 27.61 0.0M
2022-10-24 28.69 29.07 27.92 28.21 0.0M
2022-10-21 27.95 28.33 27.49 27.57 0.0M
2022-10-20 28.33 28.33 27.45 27.62 0.0M
2022-10-19 28.27 28.60 28.07 28.15 0.0M
2022-10-18 28.96 29.00 28.26 28.58 0.0M
2022-10-17 30.38 30.44 29.17 29.21 0.0M
2022-10-14 29.96 30.20 28.71 29.68 0.0M
2022-10-13 31.60 31.79 29.76 29.91 0.0M
2022-10-12 31.61 31.88 31.10 31.42 0.0M
2022-10-11 31.55 31.92 31.12 31.35 0.0M
2022-10-10 31.20 31.35 30.48 31.05 0.0M
2022-10-07 29.80 30.29 29.17 29.86 0.0M
2022-10-06 29.40 29.86 29.04 29.49 0.0M
2022-10-05 29.40 30.07 29.14 29.97 0.0M
2022-10-04 30.05 30.07 28.69 29.35 0.0M
2022-10-03 32.67 32.84 30.37 30.48 0.0M
2022-09-30 31.80 31.91 30.44 30.67 0.0M
2022-09-29 32.02 33.17 31.64 32.77 0.0M
2022-09-28 33.28 33.45 31.26 31.27 0.0M
2022-09-27 30.92 31.53 29.97 31.52 0.0M
2022-09-26 32.05 32.35 30.71 31.00 0.0M
2022-09-23 28.68 31.11 28.45 30.82 0.0M
2022-09-22 28.78 28.78 27.47 28.65 0.0M
2022-09-21 28.87 28.94 27.94 28.06 0.0M
2022-09-20 26.29 28.00 26.18 27.88 0.0M
2022-09-19 28.48 28.55 26.74 26.94 0.0M
2022-09-16 27.37 28.00 27.13 27.62 0.0M
2022-09-15 26.66 26.98 26.04 26.46 0.0M
2022-09-14 27.13 28.05 26.96 27.24 0.0M
2022-09-13 25.93 27.10 25.38 27.02 0.0M
2022-09-12 26.59 26.60 25.43 25.71 0.0M
2022-09-09 26.21 26.30 25.58 26.06 0.0M
2022-09-08 27.53 28.15 26.73 26.86 0.0M
2022-09-07 28.60 28.86 27.88 27.92 0.0M
2022-09-06 28.20 28.65 27.67 28.11 0.0M
2022-09-05 28.96 29.70 28.46 28.66 0.0M
2022-09-02 28.50 28.50 26.14 26.26 0.0M
2022-09-01 29.03 29.72 28.36 29.22 0.0M
2022-08-31 28.51 29.44 28.25 28.65 0.0M
2022-08-30 28.48 29.31 27.35 28.90 0.0M
2022-08-29 29.57 30.54 29.15 29.39 0.0M
2022-08-26 25.62 27.95 25.39 27.82 0.0M
2022-08-25 26.54 26.69 25.76 26.09 0.0M
2022-08-24 28.37 29.00 27.25 27.32 0.0M
2022-08-23 29.45 29.56 28.36 28.82 0.0M
2022-08-22 27.52 30.09 27.38 29.57 0.0M
2022-08-19 24.88 26.19 24.79 26.19 0.0M
2022-08-18 24.59 24.75 23.91 24.56 0.0M
2022-08-17 21.95 24.42 21.85 24.38 0.0M
2022-08-16 22.30 22.36 21.84 22.03 0.0M
2022-08-15 22.98 23.25 22.58 22.58 0.0M
2022-08-12 22.73 22.74 22.05 22.20 0.0M
2022-08-11 22.85 23.26 22.52 23.04 0.0M
2022-08-10 24.96 24.96 23.01 23.14 0.0M
2022-08-09 23.72 24.72 23.71 24.48 0.0M
2022-08-08 24.70 24.86 23.78 23.83 0.0M
2022-08-05 23.60 24.73 23.35 24.37 0.0M
2022-08-04 23.82 24.32 23.14 23.85 0.0M
2022-08-03 25.41 25.50 23.94 23.99 0.0M
2022-08-02 25.85 26.20 25.07 25.35 0.0M
2022-08-01 24.77 24.97 23.99 24.64 0.0M
2022-07-29 23.96 23.97 23.22 23.81 0.0M
2022-07-28 25.87 26.20 24.36 24.38 0.0M
2022-07-27 27.06 27.15 26.03 26.05 0.0M
2022-07-26 26.69 27.36 26.12 27.29 0.0M
2022-07-25 27.18 27.51 25.38 26.50 0.0M
2022-07-22 27.61 27.76 25.60 25.98 0.0M
2022-07-21 29.58 29.68 27.34 27.98 0.0M
2022-07-20 28.76 30.62 28.36 29.65 0.0M
2022-07-19 32.00 32.56 28.75 28.96 0.0M
2022-07-18 31.53 31.77 30.72 31.59 0.0M
2022-07-15 33.54 33.54 30.92 31.12 0.0M
2022-07-14 31.80 34.26 31.36 33.56 0.0M
2022-07-13 31.45 33.11 31.38 31.69 0.0M
2022-07-12 31.44 31.92 30.80 30.97 0.0M
2022-07-11 30.61 30.95 29.83 30.69 0.0M
2022-07-08 29.98 30.26 28.83 28.98 0.0M
2022-07-07 30.53 30.59 29.67 29.73 0.0M
2022-07-06 31.27 31.66 30.58 31.20 0.0M
2022-07-05 28.61 32.37 28.45 32.37 0.0M
2022-07-04 29.22 29.37 28.42 28.72 0.0M
2022-07-01 30.16 30.28 28.56 28.88 0.0M
2022-06-30 29.27 30.71 29.08 29.78 0.0M
2022-06-29 26.79 28.20 26.56 27.70 0.0M
2022-06-28 26.28 26.61 25.67 26.07 0.0M
2022-06-27 28.14 28.22 26.52 26.61 0.0M
2022-06-24 28.73 28.75 26.91 27.22 0.0M
2022-06-23 27.62 28.99 27.42 28.72 0.0M
2022-06-22 28.74 29.11 27.68 27.73 0.0M
2022-06-21 26.86 27.29 26.49 27.08 0.0M
2022-06-20 30.09 30.09 27.46 27.52 0.0M
2022-06-17 31.22 31.33 29.10 29.57 0.0M
2022-06-16 28.29 31.31 28.29 31.23 0.0M
2022-06-15 29.45 29.69 27.98 28.46 0.0M
2022-06-14 29.51 31.10 29.16 29.85 0.0M
2022-06-13 28.85 30.66 28.81 30.17 0.0M
2022-06-10 23.64 26.52 23.64 26.50 0.0M
2022-06-09 22.23 23.02 21.63 22.72 0.0M
2022-06-08 21.81 22.46 21.54 21.85 0.0M
2022-06-07 22.02 23.02 21.94 22.13 0.0M
2022-06-06 21.87 21.96 20.92 21.58 0.0M
2022-06-03 21.58 21.97 21.29 21.79 0.0M
2022-06-02 23.00 23.01 21.79 21.87 0.0M
2022-06-01 23.10 23.60 22.20 23.56 0.0M
2022-05-31 22.64 23.82 22.39 23.47 0.0M
2022-05-30 22.53 22.57 21.81 22.06 0.0M
2022-05-27 23.30 23.34 21.98 22.01 0.0M
2022-05-26 24.51 24.51 23.42 23.43 0.0M
2022-05-25 26.22 26.49 24.78 25.21 0.0M
2022-05-24 26.13 26.81 25.52 26.61 0.0M
2022-05-23 28.29 28.29 25.59 25.62 0.0M
2022-05-20 27.02 27.25 25.04 27.00 0.0M
2022-05-19 27.69 29.96 27.60 28.03 0.0M
2022-05-18 25.54 26.34 24.88 26.29 0.0M
2022-05-17 26.84 26.84 25.54 25.81 0.0M
2022-05-16 28.73 28.89 27.52 27.54 0.0M
2022-05-13 30.61 30.74 27.91 27.91 0.0M
2022-05-12 31.87 32.65 30.72 31.00 0.0M
2022-05-11 33.31 33.42 30.47 30.50 0.0M
2022-05-10 34.59 34.62 32.64 33.92 0.0M
2022-05-09 33.20 35.34 33.17 35.33 0.0M
2022-05-06 32.64 34.11 31.82 32.38 0.0M
2022-05-05 30.39 31.74 27.97 31.59 0.0M
2022-05-04 30.98 30.98 29.75 30.49 0.0M
2022-05-03 31.84 32.46 31.24 31.29 0.0M
2022-05-02 31.69 34.28 31.69 33.66 0.0M
2022-04-29 30.06 30.24 28.94 29.80 0.0M
2022-04-28 31.27 32.01 29.71 30.77 0.0M
2022-04-27 32.02 33.39 31.03 32.21 0.0M
2022-04-26 29.80 32.76 28.35 31.86 0.0M
2022-04-25 29.08 31.34 29.08 30.30 0.0M
2022-04-22 25.20 27.36 25.08 27.21 0.0M
2022-04-21 23.80 24.03 23.26 23.84 0.0M
2022-04-20 25.74 25.74 24.18 24.19 0.0M
2022-04-19 27.64 27.85 25.98 26.08 0.0M
2022-04-14 26.72 26.90 24.93 25.17 0.0M
2022-04-13 28.87 28.99 27.45 27.46 0.0M
2022-04-12 30.66 31.02 28.88 29.07 0.0M
2022-04-11 30.42 30.52 28.78 29.30 0.0M
2022-04-08 30.43 30.83 29.33 29.66 0.0M
2022-04-07 30.47 31.25 29.10 31.21 0.0M
2022-04-06 28.74 32.25 28.71 31.19 0.0M
2022-04-05 26.73 28.66 26.21 28.53 0.0M
2022-04-04 29.55 29.58 26.85 26.90 0.0M
2022-04-01 29.49 29.49 28.06 28.52 0.0M
2022-03-31 27.99 29.66 27.63 29.27 0.0M
2022-03-30 27.34 28.41 27.34 28.34 0.0M
2022-03-29 29.38 29.40 27.03 27.03 0.0M
2022-03-28 31.34 31.47 29.31 30.39 0.0M
2022-03-25 31.12 32.20 30.38 31.49 0.0M
2022-03-24 30.62 31.95 29.60 30.85 0.0M
2022-03-23 27.43 31.21 27.14 30.51 0.0M
2022-03-22 28.42 28.47 27.10 27.69 0.0M
2022-03-21 31.16 31.30 28.89 28.95 0.0M
2022-03-18 32.51 34.32 31.23 31.35 0.0M
2022-03-17 35.04 35.67 33.05 33.05 0.0M
2022-03-16 40.86 40.86 35.94 35.94 0.0M
2022-03-15 40.90 43.95 40.50 40.98 0.0M
2022-03-14 40.19 40.89 39.36 40.00 0.0M
2022-03-11 42.29 42.29 37.64 40.11 0.0M
2022-03-10 41.42 43.51 40.67 42.18 0.0M
2022-03-09 43.15 43.15 39.36 40.28 0.0M
2022-03-08 43.13 45.52 42.41 43.50 0.0M
2022-03-07 47.56 48.62 42.93 43.26 0.0M
2022-03-04 39.08 44.29 39.08 44.29 0.0M
2022-03-03 35.70 38.86 35.40 38.18 0.0M
2022-03-02 39.75 40.16 36.24 37.05 0.0M
2022-03-01 34.32 39.04 34.10 39.04 0.0M
2022-02-28 35.26 38.40 34.01 34.17 0.0M
2022-02-25 34.90 35.51 31.39 31.66 0.0M
2022-02-24 36.64 40.20 35.50 36.78 0.0M
2022-02-23 30.45 32.43 28.84 32.17 0.0M
2022-02-22 35.25 35.99 30.84 32.04 0.0M
2022-02-21 31.00 36.66 29.56 34.69 0.0M
2022-02-18 27.93 31.76 27.20 30.77 0.0M
2022-02-17 25.46 28.76 25.28 27.83 0.0M
2022-02-16 25.63 26.87 24.96 25.80 0.0M
2022-02-15 29.62 29.62 26.29 26.49 0.0M
2022-02-14 28.54 31.79 28.54 29.75 0.0M
2022-02-11 21.48 23.34 21.47 23.07 0.0M
2022-02-10 20.50 21.55 20.47 20.94 0.0M
2022-02-09 21.65 21.65 20.62 20.85 0.0M
2022-02-08 23.31 23.52 22.52 22.59 0.0M
2022-02-07 24.94 25.55 23.67 23.79 0.0M
2022-02-04 23.86 26.20 23.73 25.29 0.0M
2022-02-03 22.64 23.69 22.41 23.17 0.0M
2022-02-02 22.09 22.12 21.20 22.00 0.0M
2022-02-01 25.38 25.38 22.93 23.24 0.0M
2022-01-31 27.85 27.85 25.83 26.04 0.0M
2022-01-28 26.49 29.36 26.47 27.65 0.0M
2022-01-27 27.62 28.17 25.59 26.16 0.0M
2022-01-26 27.79 27.79 26.16 27.03 0.0M
2022-01-25 29.72 30.67 28.41 29.62 0.0M
2022-01-24 24.42 31.50 24.11 30.45 0.0M
2022-01-21 21.75 24.66 21.75 23.46 0.0M
2022-01-20 20.76 21.45 19.80 19.86 0.0M
2022-01-19 20.69 21.18 19.84 20.84 0.0M
2022-01-18 19.53 20.83 19.52 20.27 0.0M
2022-01-17 20.47 20.47 18.83 18.93 0.0M
2022-01-14 18.59 19.78 18.39 19.48 0.0M
2022-01-13 17.05 17.49 16.58 17.32 0.0M
2022-01-12 17.57 17.72 16.80 17.18 0.0M
2022-01-11 19.15 19.15 18.08 18.15 0.0M
2022-01-10 19.27 20.79 18.80 20.04 0.0M
2022-01-07 18.29 19.36 17.96 18.70 0.0M
2022-01-06 17.17 18.76 17.17 18.00 0.0M
2022-01-05 16.44 16.57 16.02 16.10 0.0M
2022-01-04 17.41 17.41 16.18 16.67 0.0M
2022-01-03 18.17 18.17 17.22 17.35 0.0M