Vistry Group

VTYV
🏛️ germany →
7.32
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
2022-12-30 7.15 7.15 7.15 7.15 0.0M
2022-12-29 7.20 7.20 7.20 7.20 0.0M
2022-12-28 7.00 7.00 7.00 7.00 0.0M
2022-12-27 7.10 7.10 7.10 7.10 0.0M
2022-12-23 7.05 7.05 7.05 7.05 0.0M
2022-12-22 7.05 7.05 7.05 7.05 0.0M
2022-12-21 6.95 6.95 6.95 6.95 0.0M
2022-12-20 6.95 6.95 6.95 6.95 0.0M
2022-12-19 7.05 7.05 7.05 7.05 0.0M
2022-12-16 7.20 7.20 7.20 7.20 0.0M
2022-12-15 7.10 7.10 7.10 7.10 0.0M
2022-12-14 7.20 7.20 7.20 7.20 0.0M
2022-12-13 7.00 7.00 7.00 7.00 0.0M
2022-12-12 7.00 7.00 7.00 7.00 0.0M
2022-12-09 6.95 7.05 6.95 7.05 0.0M
2022-12-08 7.05 7.05 7.05 7.05 0.0M
2022-12-07 6.95 6.95 6.95 6.95 0.0M
2022-12-06 7.05 7.05 7.05 7.05 0.0M
2022-12-05 7.25 7.25 7.25 7.25 0.0M
2022-12-02 7.30 7.30 7.30 7.30 0.0M
2022-12-01 7.25 7.40 7.25 7.40 0.0M
2022-11-30 7.30 7.30 7.30 7.30 0.0M
2022-11-29 7.35 7.35 7.35 7.35 0.0M
2022-11-28 7.50 7.50 7.50 7.50 0.0M
2022-11-25 7.60 7.60 7.50 7.50 0.0M
2022-11-24 7.40 7.75 7.40 7.75 0.0M
2022-11-23 7.25 7.25 7.25 7.25 0.0M
2022-11-22 7.40 7.40 7.40 7.40 0.0M
2022-11-21 7.30 7.30 7.30 7.30 0.0M
2022-11-18 7.30 7.30 7.30 7.30 0.0M
2022-11-17 7.30 7.30 7.30 7.30 0.0M
2022-11-16 7.45 7.45 7.45 7.45 0.0M
2022-11-15 7.60 7.60 7.60 7.60 0.0M
2022-11-14 7.55 7.55 7.55 7.55 0.0M
2022-11-11 7.55 7.55 7.55 7.55 0.0M
2022-11-10 6.90 6.90 6.90 6.90 0.0M
2022-11-09 6.90 6.90 6.90 6.90 0.0M
2022-11-08 7.10 7.10 7.10 7.10 0.0M
2022-11-07 7.10 7.10 7.10 7.10 0.0M
2022-11-04 7.00 7.00 7.00 7.00 0.0M
2022-11-03 7.10 7.10 7.10 7.10 0.0M
2022-11-02 7.10 7.10 7.10 7.10 0.0M
2022-11-01 7.05 7.25 7.05 7.25 0.0M
2022-10-31 7.00 7.00 7.00 7.00 0.0M
2022-10-28 6.95 6.95 6.95 6.95 0.0M
2022-10-27 6.90 6.90 6.90 6.90 0.0M
2022-10-26 6.80 6.80 6.80 6.80 0.0M
2022-10-25 6.50 6.50 6.50 6.50 0.0M
2022-10-24 6.35 6.35 6.35 6.35 0.0M
2022-10-21 6.30 6.30 6.30 6.30 0.0M
2022-10-20 6.35 6.35 6.35 6.35 0.0M
2022-10-19 6.40 6.40 6.40 6.40 0.0M
2022-10-18 6.55 6.55 6.55 6.55 0.0M
2022-10-17 6.15 6.65 6.15 6.65 0.0M
2022-10-14 6.30 6.30 6.30 6.30 0.0M
2022-10-13 5.95 5.95 5.95 5.95 0.0M
2022-10-12 6.10 6.10 6.10 6.10 0.0M
2022-10-11 6.20 6.20 6.15 6.15 0.0M
2022-10-10 6.40 6.40 6.40 6.40 0.0M
2022-10-07 6.55 6.55 6.55 6.55 0.0M
2022-10-06 6.70 6.70 6.70 6.70 0.0M
2022-10-05 7.20 7.20 7.20 7.20 0.0M
2022-10-04 7.10 7.10 7.10 7.10 0.0M
2022-10-03 6.70 6.70 6.70 6.70 0.0M
2022-09-30 6.40 6.40 6.40 6.40 0.0M
2022-09-29 6.80 6.80 6.80 6.80 0.0M
2022-09-28 6.80 6.80 6.80 6.80 0.0M
2022-09-27 7.35 7.35 7.35 7.35 0.0M
2022-09-26 7.80 7.80 7.80 7.80 0.0M
2022-09-23 8.00 8.25 8.00 8.25 0.0M
2022-09-22 8.05 8.05 8.05 8.05 0.0M
2022-09-21 7.95 7.95 7.95 7.95 0.0M
2022-09-20 8.55 8.55 8.55 8.55 0.0M
2022-09-19 8.55 8.55 8.55 8.55 0.0M
2022-09-16 8.55 8.55 8.55 8.55 0.0M
2022-09-15 8.40 8.40 8.40 8.40 0.0M
2022-09-14 8.90 8.90 8.90 8.90 0.0M
2022-09-13 9.25 9.25 9.25 9.25 0.0M
2022-09-12 9.20 9.35 9.20 9.35 0.0M
2022-09-09 9.40 9.40 9.40 9.40 0.0M
2022-09-08 9.35 9.35 9.35 9.35 0.0M
2022-09-07 9.30 9.30 9.30 9.30 0.0M
2022-09-06 8.70 8.70 8.70 8.70 0.0M
2022-09-05 8.35 8.35 8.35 8.35 0.0M
2022-09-02 8.65 8.65 8.65 8.65 0.0M
2022-09-01 8.95 8.95 8.95 8.95 0.0M
2022-08-31 9.25 9.25 9.25 9.25 0.0M
2022-08-30 9.25 9.25 9.25 9.25 0.0M
2022-08-29 9.15 9.15 9.15 9.15 0.0M
2022-08-26 9.40 9.40 9.40 9.40 0.0M
2022-08-25 9.65 9.65 9.65 9.65 0.0M
2022-08-24 9.75 9.75 9.75 9.75 0.0M
2022-08-23 9.85 9.85 9.85 9.85 0.0M
2022-08-22 10.10 10.10 10.10 10.10 0.0M
2022-08-19 10.40 10.40 10.40 10.40 0.0M
2022-08-18 10.20 10.20 10.20 10.20 0.0M
2022-08-17 10.60 10.60 10.60 10.60 0.0M
2022-08-16 10.70 10.70 10.70 10.70 0.0M
2022-08-15 10.70 10.70 10.70 10.70 0.0M
2022-08-12 10.60 10.60 10.60 10.60 0.0M
2022-08-11 10.80 10.80 10.70 10.70 0.0M
2022-08-10 10.40 10.40 10.40 10.40 0.0M
2022-08-09 10.70 10.70 10.70 10.70 0.0M
2022-08-08 10.60 10.60 10.60 10.60 0.0M
2022-08-05 10.80 10.80 10.80 10.80 0.0M
2022-08-04 10.80 10.80 10.80 10.80 0.0M
2022-08-03 10.50 10.70 10.50 10.70 0.0M
2022-08-02 10.90 10.90 10.90 10.90 0.0M
2022-08-01 10.90 10.90 10.90 10.90 0.0M
2022-07-29 11.10 11.10 11.10 11.10 0.0M
2022-07-28 11.00 11.00 11.00 11.00 0.0M
2022-07-27 11.00 11.00 11.00 11.00 0.0M
2022-07-26 11.10 11.10 11.10 11.10 0.0M
2022-07-25 11.20 11.20 11.20 11.20 0.0M
2022-07-22 10.80 10.80 10.80 10.80 0.0M
2022-07-21 10.60 10.60 10.60 10.60 0.0M
2022-07-20 10.60 10.60 10.60 10.60 0.0M
2022-07-19 10.50 10.50 10.50 10.50 0.0M
2022-07-18 10.40 10.40 10.40 10.40 0.0M
2022-07-15 10.10 10.10 10.10 10.10 0.0M
2022-07-14 10.00 10.00 10.00 10.00 0.0M
2022-07-13 10.00 10.00 10.00 10.00 0.0M
2022-07-12 9.80 9.80 9.80 9.80 0.0M
2022-07-11 9.65 9.65 9.65 9.65 0.0M
2022-07-08 9.70 9.70 9.70 9.70 0.0M
2022-07-07 9.65 9.65 9.65 9.65 0.0M
2022-07-06 9.45 9.45 9.45 9.45 0.0M
2022-07-05 9.85 9.85 9.85 9.85 0.0M
2022-07-04 9.75 9.75 9.75 9.75 0.0M
2022-07-01 9.60 9.60 9.60 9.60 0.0M
2022-06-30 9.90 9.90 9.90 9.90 0.0M
2022-06-29 10.20 10.20 10.20 10.20 0.0M
2022-06-28 10.00 10.00 10.00 10.00 0.0M
2022-06-27 9.95 9.95 9.95 9.95 0.0M
2022-06-24 9.70 9.70 9.70 9.70 0.0M
2022-06-23 9.65 9.65 9.65 9.65 0.0M
2022-06-22 9.75 9.75 9.65 9.65 0.0M
2022-06-21 9.85 9.85 9.85 9.85 0.0M
2022-06-20 10.10 10.10 10.10 10.10 0.0M
2022-06-17 10.10 10.10 10.10 10.10 0.0M
2022-06-16 10.80 10.80 10.80 10.80 0.0M
2022-06-15 10.40 10.40 10.40 10.40 0.0M
2022-06-14 10.30 10.30 10.30 10.30 0.0M
2022-06-13 10.40 10.40 10.40 10.40 0.0M
2022-06-10 10.80 10.80 10.80 10.80 0.0M
2022-06-09 10.80 10.80 10.80 10.80 0.0M
2022-06-08 10.90 10.90 10.90 10.90 0.0M
2022-06-07 10.70 10.70 10.70 10.70 0.0M
2022-06-06 11.00 11.00 11.00 11.00 0.0M
2022-06-03 10.70 10.90 10.70 10.90 0.0M
2022-06-02 10.60 10.60 10.60 10.60 0.0M
2022-06-01 10.70 10.70 10.70 10.70 0.0M
2022-05-31 10.80 10.80 10.80 10.80 0.0M
2022-05-30 10.60 10.60 10.60 10.60 0.0M
2022-05-27 10.50 10.50 10.50 10.50 0.0M
2022-05-26 9.95 9.95 9.95 9.95 0.0M
2022-05-25 10.00 10.00 10.00 10.00 0.0M
2022-05-24 9.90 9.90 9.90 9.90 0.0M
2022-05-23 9.95 10.00 9.95 10.00 0.0M
2022-05-20 9.80 9.80 9.80 9.80 0.0M
2022-05-19 9.70 9.70 9.70 9.70 0.0M
2022-05-18 9.55 9.55 9.55 9.55 0.0M
2022-05-17 9.45 9.45 9.45 9.45 0.0M
2022-05-16 9.35 9.35 9.35 9.35 0.0M
2022-05-13 9.30 9.30 9.30 9.30 0.0M
2022-05-12 9.00 9.00 9.00 9.00 0.0M
2022-05-11 9.10 9.10 9.10 9.10 0.0M
2022-05-10 8.95 8.95 8.95 8.95 0.0M
2022-05-09 9.10 9.10 9.10 9.10 0.0M
2022-05-06 9.80 9.80 9.80 9.80 0.0M
2022-05-05 9.95 9.95 9.95 9.95 0.0M
2022-05-04 9.90 9.90 9.90 9.90 0.0M
2022-05-03 9.75 9.75 9.75 9.75 0.0M
2022-05-02 9.70 9.70 9.70 9.70 0.0M
2022-04-29 10.00 10.00 10.00 10.00 0.0M
2022-04-28 10.10 10.10 10.10 10.10 0.0M
2022-04-27 10.30 10.30 10.30 10.30 0.0M
2022-04-26 10.50 10.50 10.50 10.50 0.0M
2022-04-25 10.50 10.50 10.40 10.40 0.0M
2022-04-22 10.80 10.80 10.80 10.80 0.0M
2022-04-21 10.70 10.70 10.70 10.70 0.0M
2022-04-20 11.00 11.00 11.00 11.00 0.0M
2022-04-19 10.70 10.70 10.70 10.70 0.0M
2022-04-14 10.80 10.80 10.80 10.80 0.0M
2022-04-13 11.00 11.00 11.00 11.00 0.0M
2022-04-12 10.90 10.90 10.90 10.90 0.0M
2022-04-11 11.00 11.00 11.00 11.00 0.0M
2022-04-08 11.20 11.20 11.20 11.20 0.0M
2022-04-07 11.00 11.00 11.00 11.00 0.0M
2022-04-06 11.40 11.40 11.40 11.40 0.0M
2022-04-05 11.70 11.70 11.70 11.70 0.0M
2022-04-04 11.40 11.40 11.40 11.40 0.0M
2022-04-01 11.30 11.50 11.30 11.50 0.0M
2022-03-31 11.20 11.20 11.20 11.20 0.0M
2022-03-30 11.30 11.30 11.30 11.30 0.0M
2022-03-29 11.40 11.40 11.40 11.40 0.0M
2022-03-28 11.20 11.20 11.20 11.20 0.0M
2022-03-25 11.90 11.90 11.90 11.90 0.0M
2022-03-24 12.20 12.20 12.20 12.20 0.0M
2022-03-23 12.60 12.60 12.60 12.60 0.0M
2022-03-22 12.40 12.40 12.40 12.40 0.0M
2022-03-21 12.80 12.90 12.80 12.90 0.0M
2022-03-18 12.40 12.50 12.40 12.50 0.0M
2022-03-17 12.40 12.40 12.40 12.40 0.0M
2022-03-16 11.80 11.80 11.80 11.80 0.0M
2022-03-15 11.90 11.90 11.90 11.90 0.0M
2022-03-14 11.60 11.60 11.60 11.60 0.0M
2022-03-11 11.50 11.50 11.50 11.50 0.0M
2022-03-10 11.50 11.50 11.50 11.50 0.0M
2022-03-09 11.50 11.50 11.50 11.50 0.0M
2022-03-08 11.20 11.20 11.20 11.20 0.0M
2022-03-07 11.40 11.40 11.40 11.40 0.0M
2022-03-04 11.50 11.50 11.30 11.30 0.0M
2022-03-03 12.00 12.00 12.00 12.00 0.0M
2022-03-02 11.20 11.20 11.20 11.20 0.0M
2022-03-01 12.10 12.10 11.60 11.60 0.0M
2022-02-28 11.60 11.60 11.60 11.60 0.0M
2022-02-25 11.50 11.50 11.50 11.50 0.0M
2022-02-24 11.70 11.70 11.70 11.70 0.0M
2022-02-23 12.00 12.00 12.00 12.00 0.0M
2022-02-22 11.90 11.90 11.90 11.90 0.0M
2022-02-21 12.20 12.20 12.20 12.20 0.0M
2022-02-18 12.10 12.10 12.10 12.10 0.0M
2022-02-17 12.50 12.50 12.40 12.40 0.0M
2022-02-16 12.60 12.60 12.60 12.60 0.0M
2022-02-15 12.60 12.60 12.60 12.60 0.0M
2022-02-14 12.50 12.50 12.50 12.50 0.0M
2022-02-11 12.70 12.70 12.70 12.70 0.0M
2022-02-10 12.80 12.80 12.80 12.80 0.0M
2022-02-09 12.70 12.70 12.70 12.70 0.0M
2022-02-08 12.30 12.30 12.30 12.30 0.0M
2022-02-07 12.30 12.30 12.30 12.30 0.0M
2022-02-04 12.50 12.50 12.50 12.50 0.0M
2022-02-03 12.70 12.70 12.70 12.70 0.0M
2022-02-02 12.60 12.60 12.60 12.60 0.0M
2022-02-01 12.40 12.40 12.40 12.40 0.0M
2022-01-31 12.20 12.20 12.20 12.20 0.0M
2022-01-28 12.00 12.00 12.00 12.00 0.0M
2022-01-27 11.90 12.10 11.90 12.10 0.0M
2022-01-26 11.80 11.80 11.80 11.80 0.0M
2022-01-25 12.20 12.20 12.20 12.20 0.0M
2022-01-24 12.90 12.90 12.90 12.90 0.0M
2022-01-21 13.10 13.10 13.10 13.10 0.0M
2022-01-20 13.30 13.30 13.30 13.30 0.0M
2022-01-19 13.10 13.10 13.10 13.10 0.0M
2022-01-18 13.20 13.20 13.20 13.20 0.0M
2022-01-17 13.30 13.30 13.30 13.30 0.0M
2022-01-14 13.30 13.30 13.30 13.30 0.0M
2022-01-13 13.50 13.50 13.50 13.50 0.0M
2022-01-12 14.10 14.10 13.70 13.70 0.0M
2022-01-11 14.00 14.00 14.00 14.00 0.0M
2022-01-10 14.30 14.30 14.30 14.30 0.0M
2022-01-07 14.40 14.40 14.40 14.40 0.0M
2022-01-06 14.50 14.50 14.50 14.50 0.0M
2022-01-05 14.70 14.70 14.70 14.70 0.0M
2022-01-04 14.10 14.10 14.10 14.10 0.0M
2022-01-03 14.00 14.00 14.00 14.00 0.0M