Vital Energy

VTLE
🏛️ germany →
14.50
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
2024-12-30 28.00 28.00 28.00 28.00 0.0M
2024-12-27 28.00 28.00 28.00 28.00 0.0M
2024-12-19 27.00 27.00 27.00 27.00 0.0M
2024-12-12 29.20 30.00 29.20 30.00 0.0M
2024-12-10 29.40 29.40 29.40 29.40 0.0M
2024-12-09 29.80 29.80 29.80 29.80 0.0M
2024-11-29 31.00 31.00 31.00 31.00 0.0M
2024-11-27 30.60 30.60 30.60 30.60 0.0M
2024-11-25 30.80 30.80 30.80 30.80 0.0M
2024-11-18 29.00 30.00 29.00 30.00 0.0M
2024-11-11 28.80 29.80 28.80 29.80 0.0M
2024-11-08 28.60 28.60 28.00 28.40 0.0M
2024-11-06 25.40 26.20 25.20 26.20 0.0M
2024-11-05 24.20 24.20 24.20 24.20 0.0M
2024-10-31 25.20 25.20 25.20 25.20 0.0M
2024-10-30 25.00 25.00 25.00 25.00 0.0M
2024-10-29 24.60 24.60 24.60 24.60 0.0M
2024-10-24 25.40 25.40 25.40 25.40 0.0M
2024-10-23 25.60 25.60 25.60 25.60 0.0M
2024-10-21 25.20 25.20 25.20 25.20 0.0M
2024-10-18 25.40 25.40 24.80 25.20 0.0M
2024-10-16 24.60 24.60 24.60 24.60 0.0M
2024-10-15 25.60 25.60 25.60 25.60 0.0M
2024-10-11 26.80 26.80 26.80 26.80 0.0M
2024-10-10 26.80 26.80 26.80 26.80 0.0M
2024-10-09 26.80 26.80 26.40 26.40 0.0M
2024-10-08 28.20 28.80 28.20 28.80 0.0M
2024-10-07 28.40 28.40 27.80 28.40 0.0M
2024-10-04 27.20 28.40 27.20 28.40 0.0M
2024-10-02 24.80 25.20 24.80 25.20 0.0M
2024-09-27 23.40 24.00 23.40 24.00 0.0M
2024-09-26 24.40 24.40 23.20 23.20 0.0M
2024-09-25 25.60 25.60 25.40 25.40 0.0M
2024-09-24 27.40 27.40 27.40 27.40 0.0M
2024-09-20 27.40 27.40 26.40 26.40 0.0M
2024-09-19 26.60 27.60 26.60 27.60 0.0M
2024-09-17 24.80 26.40 24.80 26.40 0.0M
2024-09-16 23.60 23.80 23.60 23.80 0.0M
2024-09-13 24.20 24.20 24.20 24.20 0.0M
2024-09-12 23.80 23.80 23.80 23.80 0.0M
2024-09-11 24.60 24.80 24.60 24.80 0.0M
2024-09-10 24.80 24.80 24.80 24.80 0.0M
2024-09-09 25.80 26.00 25.20 25.20 0.0M
2024-09-06 27.80 27.80 26.20 26.20 0.0M
2024-09-05 29.20 29.20 29.20 29.20 0.0M
2024-09-04 31.60 31.60 30.00 30.00 0.0M
2024-09-03 32.20 32.20 32.00 32.00 0.0M
2024-09-02 32.20 32.40 32.20 32.40 0.0M
2024-08-30 33.40 33.40 32.20 32.20 0.0M
2024-08-29 32.40 32.80 32.40 32.80 0.0M
2024-08-28 32.40 32.40 32.40 32.40 0.0M
2024-08-27 33.20 33.20 33.20 33.20 0.0M
2024-08-26 33.60 33.80 33.00 33.00 0.0M
2024-08-23 32.40 32.80 32.40 32.80 0.0M
2024-08-22 32.20 32.20 32.20 32.20 0.0M
2024-08-21 32.40 32.40 32.40 32.40 0.0M
2024-08-20 32.40 32.40 32.40 32.40 0.0M
2024-08-19 32.80 32.80 32.80 32.80 0.0M
2024-08-16 33.60 33.60 33.60 33.60 0.0M
2024-08-15 34.40 34.40 34.40 34.40 0.0M
2024-08-13 34.60 34.60 34.60 34.60 0.0M
2024-08-12 34.40 34.60 34.40 34.60 0.0M
2024-08-09 34.80 34.80 34.80 34.80 0.0M
2024-08-08 33.00 33.80 33.00 33.80 0.0M
2024-08-07 34.60 34.60 34.40 34.40 0.0M
2024-08-06 33.80 34.20 33.80 33.80 0.0M
2024-08-05 35.60 35.60 33.80 34.00 0.0M
2024-08-02 38.60 38.60 37.00 37.00 0.0M
2024-08-01 40.60 40.60 40.60 40.60 0.0M
2024-07-31 40.40 40.40 40.40 40.40 0.0M
2024-07-30 39.60 39.60 39.60 39.60 0.0M
2024-07-29 40.80 40.80 39.60 39.60 0.0M
2024-07-26 39.80 39.80 39.60 39.80 0.0M
2024-07-25 39.20 39.20 39.20 39.20 0.0M
2024-07-24 40.40 40.40 40.40 40.40 0.0M
2024-07-22 41.60 41.60 41.60 41.60 0.0M
2024-07-19 42.40 42.40 42.40 42.40 0.0M
2024-07-18 43.00 43.20 41.80 41.80 0.0M
2024-07-17 42.40 43.60 42.00 42.00 0.0M
2024-07-16 42.00 42.20 42.00 42.20 0.0M
2024-07-15 40.80 40.80 40.80 40.80 0.0M
2024-07-12 41.40 41.60 41.40 41.40 0.0M
2024-07-11 39.80 40.40 39.80 40.40 0.0M
2024-07-10 40.20 40.60 40.00 40.00 0.0M
2024-07-08 40.60 40.80 40.60 40.80 0.0M
2024-07-05 41.40 41.40 41.40 41.40 0.0M
2024-07-04 42.20 42.20 42.20 42.20 0.0M
2024-07-03 42.00 42.40 42.00 42.40 0.0M
2024-07-02 42.60 42.60 42.20 42.20 0.0M
2024-07-01 42.20 42.20 42.20 42.20 0.0M
2024-06-27 40.60 40.60 40.60 40.60 0.0M
2024-06-26 41.00 41.00 41.00 41.00 0.0M
2024-06-25 40.60 40.60 40.40 40.40 0.0M
2024-06-24 40.20 41.00 40.00 41.00 0.0M
2024-06-21 40.40 40.40 40.00 40.00 0.0M
2024-06-20 39.60 40.00 39.60 40.00 0.0M
2024-06-19 39.60 39.60 39.60 39.60 0.0M
2024-06-18 38.80 39.40 38.80 39.40 0.0M
2024-06-17 39.00 39.20 38.60 39.00 0.0M
2024-06-14 40.40 40.40 39.20 39.20 0.0M
2024-06-13 40.80 40.80 40.00 40.00 0.0M
2024-06-12 42.40 42.60 42.20 42.40 0.0M
2024-06-11 42.00 42.40 42.00 42.40 0.0M
2024-06-10 42.40 42.40 41.80 41.80 0.0M
2024-06-07 41.20 41.40 41.20 41.20 0.0M
2024-06-06 41.20 41.20 40.80 40.80 0.0M
2024-06-05 41.20 41.20 40.80 41.20 0.0M
2024-06-04 41.80 41.80 40.40 41.00 0.0M
2024-06-03 45.00 45.00 41.80 42.20 0.0M
2024-05-31 44.60 44.60 44.60 44.60 0.0M
2024-05-30 44.20 45.00 44.20 44.20 0.0M
2024-05-29 44.80 44.80 43.80 44.20 0.0M
2024-05-28 44.60 44.60 44.20 44.20 0.0M
2024-05-27 44.40 44.60 44.40 44.60 0.0M
2024-05-24 43.80 43.80 43.80 43.80 0.0M
2024-05-23 44.80 45.40 43.60 43.60 0.0M
2024-05-22 46.20 46.20 44.80 45.20 0.0M
2024-05-21 46.40 47.60 46.20 46.80 0.0M
2024-05-20 45.80 45.80 45.40 45.40 0.0M
2024-05-17 45.80 45.80 45.80 45.80 0.0M
2024-05-16 44.40 44.60 44.40 44.60 0.0M
2024-05-15 45.40 45.40 43.80 44.40 0.0M
2024-05-14 44.80 44.80 44.20 44.40 0.0M
2024-05-13 45.60 45.60 44.80 44.80 0.0M
2024-05-10 46.00 46.20 46.00 46.00 0.0M
2024-05-09 47.60 47.60 47.60 47.60 0.0M
2024-05-08 49.40 50.00 49.40 50.00 0.0M
2024-05-06 49.40 49.40 49.40 49.40 0.0M
2024-05-03 47.40 47.40 47.40 47.40 0.0M
2024-05-02 47.20 48.60 47.20 48.60 0.0M
2024-04-30 52.50 52.50 49.80 49.80 0.0M
2024-04-29 52.00 52.00 52.00 52.00 0.0M
2024-04-26 51.00 51.50 51.00 51.50 0.0M
2024-04-25 51.00 51.00 51.00 51.00 0.0M
2024-04-22 50.50 50.50 50.50 50.50 0.0M
2024-04-19 49.60 50.50 49.60 50.50 0.0M
2024-04-18 49.80 49.80 49.80 49.80 0.0M
2024-04-17 51.00 51.00 49.60 49.60 0.0M
2024-04-16 51.50 51.50 50.50 50.50 0.0M
2024-04-15 53.50 53.50 53.50 53.50 0.0M
2024-04-12 53.50 53.50 53.00 53.00 0.0M
2024-04-11 53.00 53.50 52.50 52.50 0.0M
2024-04-10 52.00 52.50 52.00 52.50 0.0M
2024-04-09 51.00 52.00 51.00 52.00 0.0M
2024-04-08 52.00 52.00 52.00 52.00 0.0M
2024-04-05 50.50 52.00 50.50 52.00 0.0M
2024-04-04 49.40 50.50 49.40 50.50 0.0M
2024-04-03 49.60 50.00 49.40 49.40 0.0M
2024-04-02 49.60 50.00 49.60 50.00 0.0M
2024-03-28 48.14 48.40 48.14 48.30 0.0M
2024-03-27 45.94 45.94 45.94 45.94 0.0M
2024-03-25 46.19 47.25 46.19 47.25 0.0M
2024-03-22 46.87 46.87 46.33 46.33 0.0M
2024-03-21 46.32 46.32 46.32 46.32 0.0M
2024-03-18 47.07 47.07 47.07 47.07 0.0M
2024-03-15 46.66 46.66 46.66 46.66 0.0M
2024-03-13 46.38 46.84 46.02 46.84 0.0M
2024-03-12 45.40 45.40 45.40 45.40 0.0M
2024-03-08 45.19 45.19 44.56 44.70 0.0M
2024-03-07 45.09 45.14 45.09 45.14 0.0M
2024-03-06 45.26 45.51 45.13 45.13 0.0M
2024-03-05 45.26 45.46 45.26 45.46 0.0M
2024-03-04 46.69 46.69 46.69 46.69 0.0M
2024-03-01 47.03 47.40 46.95 47.30 0.0M
2024-02-29 45.42 46.55 45.42 46.55 0.0M
2024-02-28 45.50 45.68 45.40 45.68 0.0M
2024-02-27 44.03 44.83 43.79 44.83 0.0M
2024-02-26 43.08 44.00 42.50 42.50 0.0M
2024-02-23 44.37 44.37 43.00 43.28 0.0M
2024-02-22 44.31 44.86 43.83 44.35 0.0M
2024-02-21 42.47 44.01 42.00 43.49 0.0M
2024-02-20 42.59 43.30 42.29 42.47 0.0M
2024-02-16 42.63 42.63 42.63 42.63 0.0M
2024-02-15 40.82 43.23 40.82 43.23 0.0M
2024-02-14 40.77 40.77 40.77 40.77 0.0M
2024-02-13 41.82 41.82 41.82 41.82 0.0M
2024-02-12 41.70 41.70 41.70 41.70 0.0M
2024-02-05 39.16 39.16 39.11 39.11 0.0M
2024-02-01 41.14 41.14 39.60 39.60 0.0M
2024-01-31 41.70 41.70 41.70 41.70 0.0M
2024-01-25 39.73 40.06 39.73 40.06 0.0M
2024-01-23 38.51 38.51 38.51 38.51 0.0M
2024-01-22 37.30 38.71 37.30 38.71 0.0M
2024-01-15 39.32 39.32 38.54 38.54 0.0M
2024-01-12 39.23 39.50 38.94 38.94 0.0M
2024-01-11 39.30 39.30 38.87 38.87 0.0M
2024-01-10 39.69 39.69 38.80 38.80 0.0M
2024-01-09 40.20 40.20 39.36 39.36 0.0M
2024-01-08 40.21 40.28 40.21 40.28 0.0M
2024-01-05 42.68 42.68 42.68 42.68 0.0M
2024-01-04 42.98 42.98 42.98 42.98 0.0M
2024-01-03 41.72 41.72 41.72 41.72 0.0M
2024-01-02 41.98 42.13 41.98 42.13 0.0M