XETRA - Delayed Quote EUR

mVISE AG (C1V.DE)

0.7600 -0.0350 (-4.40%)
As of 9:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 500
Apr 18, 2024 0.7650 0.7950 0.7650 0.7950 0.7950 645
Apr 17, 2024 0.7650 0.7950 0.7650 0.7950 0.7950 1,000
Apr 16, 2024 0.7950 0.7950 0.7950 0.7950 0.7950 -
Apr 15, 2024 0.8050 0.8050 0.8050 0.8050 0.8050 -
Apr 12, 2024 0.8350 0.8350 0.7950 0.7950 0.7950 2,500
Apr 11, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Apr 10, 2024 0.8000 0.8000 0.7950 0.7950 0.7950 2,000
Apr 9, 2024 0.8650 0.8650 0.8000 0.8300 0.8300 4,145
Apr 8, 2024 0.8700 0.8800 0.8200 0.8300 0.8300 19,787
Apr 5, 2024 0.7450 1.0300 0.7450 0.8700 0.8700 71,846
Apr 4, 2024 0.7450 0.7450 0.7150 0.7150 0.7150 422
Apr 3, 2024 0.7050 0.7150 0.7000 0.7150 0.7150 2,450
Apr 2, 2024 0.7500 0.7550 0.7300 0.7300 0.7300 1,255
Mar 28, 2024 0.9000 0.9000 0.7500 0.7500 0.7500 28,532
Mar 27, 2024 0.6800 0.7000 0.6750 0.7000 0.7000 4,546
Mar 26, 2024 0.6500 0.6500 0.6450 0.6450 0.6450 1,000
Mar 25, 2024 0.6300 0.6300 0.6250 0.6250 0.6250 2,000
Mar 22, 2024 0.5650 0.5650 0.5650 0.5650 0.5650 -
Mar 21, 2024 0.5650 0.5650 0.5650 0.5650 0.5650 600
Mar 20, 2024 0.6050 0.6050 0.6050 0.6050 0.6050 -
Mar 19, 2024 0.5950 0.6300 0.5900 0.6050 0.6050 6,715
Mar 18, 2024 0.5800 0.6150 0.5150 0.6150 0.6150 20,651
Mar 15, 2024 0.5350 0.5850 0.5250 0.5850 0.5850 11,748
Mar 14, 2024 0.5750 0.5950 0.5650 0.5650 0.5650 6,359
Mar 13, 2024 0.5650 0.5650 0.5450 0.5450 0.5450 10,000
Mar 12, 2024 0.5600 0.5650 0.5600 0.5650 0.5650 1,389
Mar 11, 2024 0.5950 0.5950 0.5950 0.5950 0.5950 -
Mar 8, 2024 0.5950 0.5950 0.5950 0.5950 0.5950 -
Mar 7, 2024 0.6050 0.6050 0.5900 0.5900 0.5900 5,000
Mar 6, 2024 0.6000 0.6350 0.6000 0.6050 0.6050 7,410
Mar 5, 2024 0.6000 0.6000 0.5500 0.5500 0.5500 15,438
Mar 4, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Mar 1, 2024 0.5800 0.6500 0.5800 0.6500 0.6500 2,052
Feb 29, 2024 0.5600 0.6050 0.5600 0.6050 0.6050 1,150
Feb 28, 2024 0.6150 0.6400 0.6100 0.6400 0.6400 360
Feb 27, 2024 0.5850 0.6500 0.5850 0.6500 0.6500 36,415
Feb 26, 2024 0.5950 0.5950 0.5750 0.5750 0.5750 2,532
Feb 23, 2024 0.6550 0.6550 0.6050 0.6150 0.6150 28,866
Feb 22, 2024 0.6850 0.6850 0.6850 0.6850 0.6850 -
Feb 21, 2024 0.6750 0.6750 0.6750 0.6750 0.6750 -
Feb 20, 2024 0.6450 0.6700 0.6450 0.6700 0.6700 6,272
Feb 19, 2024 0.6350 0.6650 0.6300 0.6650 0.6650 300
Feb 16, 2024 0.6350 0.6650 0.6350 0.6650 0.6650 3,000
Feb 15, 2024 0.6750 0.6750 0.6750 0.6750 0.6750 -
Feb 14, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Feb 13, 2024 0.6250 0.6650 0.6250 0.6650 0.6650 500
Feb 12, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Feb 9, 2024 0.6900 0.6900 0.6400 0.6700 0.6700 4,899
Feb 8, 2024 0.7150 0.7150 0.7150 0.7150 0.7150 -
Feb 7, 2024 0.6900 0.7150 0.6900 0.7150 0.7150 500
Feb 6, 2024 0.7150 0.7150 0.7150 0.7150 0.7150 -
Feb 5, 2024 0.7150 0.7150 0.7150 0.7150 0.7150 -
Feb 2, 2024 0.7250 0.7250 0.7000 0.7200 0.7200 6,500
Feb 1, 2024 0.7250 0.7450 0.7200 0.7450 0.7450 469
Jan 31, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Jan 30, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Jan 29, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Jan 26, 2024 0.7100 0.7350 0.7100 0.7350 0.7350 100
Jan 25, 2024 0.7250 0.7550 0.7250 0.7550 0.7550 1
Jan 24, 2024 0.7500 0.7900 0.7500 0.7600 0.7600 17,000
Jan 23, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Jan 22, 2024 0.7650 0.7650 0.7450 0.7450 0.7450 249
Jan 19, 2024 0.7550 0.7800 0.7250 0.7250 0.7250 4,251
Jan 18, 2024 0.7450 0.8000 0.7450 0.7650 0.7650 20,772
Jan 17, 2024 0.7450 0.7500 0.7150 0.7200 0.7200 5,004
Jan 16, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Jan 15, 2024 0.7100 0.7800 0.7100 0.7300 0.7300 10,078
Jan 12, 2024 0.7100 0.7350 0.7100 0.7350 0.7350 25
Jan 11, 2024 0.7150 0.7550 0.7150 0.7550 0.7550 200
Jan 10, 2024 0.6900 0.7950 0.6650 0.7550 0.7550 7,606
Jan 9, 2024 0.6600 0.7450 0.6600 0.7450 0.7450 9,352
Jan 8, 2024 0.7050 0.7500 0.7000 0.7100 0.7100 11,500
Jan 5, 2024 0.6700 0.6700 0.6500 0.6650 0.6650 1,700
Jan 4, 2024 0.6750 0.6900 0.6750 0.6900 0.6900 700
Jan 3, 2024 0.7150 0.7150 0.7150 0.7150 0.7150 -
Jan 2, 2024 0.6900 0.7150 0.6900 0.7150 0.7150 125
Dec 29, 2023 0.7350 0.7600 0.6850 0.7250 0.7250 9,264
Dec 28, 2023 0.7100 0.7350 0.7000 0.7100 0.7100 4,820
Dec 27, 2023 0.7250 0.7800 0.7200 0.7250 0.7250 10,037
Dec 22, 2023 0.7500 0.8150 0.7500 0.7500 0.7500 9,000
Dec 21, 2023 0.6850 0.8200 0.6850 0.7700 0.7700 14,539
Dec 20, 2023 0.7250 0.7300 0.7100 0.7100 0.7100 7,197
Dec 19, 2023 0.7100 0.7100 0.6950 0.6950 0.6950 2,000
Dec 18, 2023 0.7250 0.7250 0.6800 0.7200 0.7200 5,842
Dec 15, 2023 0.7700 0.7700 0.7350 0.7350 0.7350 160
Dec 14, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Dec 13, 2023 0.7700 0.7700 0.7000 0.7000 0.7000 6,599
Dec 12, 2023 0.7700 0.7700 0.7300 0.7550 0.7550 7,501
Dec 11, 2023 0.7750 0.7950 0.7750 0.7950 0.7950 500
Dec 8, 2023 0.8150 0.8150 0.8150 0.8150 0.8150 -
Dec 7, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Dec 6, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Dec 5, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Dec 4, 2023 0.7800 0.8100 0.7800 0.8100 0.8100 22
Dec 1, 2023 0.8000 0.8100 0.8000 0.8100 0.8100 2,000
Nov 30, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 -
Nov 29, 2023 0.8000 0.8300 0.8000 0.8300 0.8300 2,150
Nov 28, 2023 0.8200 0.8500 0.8200 0.8350 0.8350 7,000
Nov 27, 2023 0.7500 0.8000 0.7450 0.7800 0.7800 10,490
Nov 24, 2023 0.7050 0.7250 0.7050 0.7250 0.7250 2,000
Nov 23, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 -
Nov 22, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 -
Nov 21, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 -
Nov 20, 2023 0.7650 0.7650 0.7400 0.7400 0.7400 849
Nov 17, 2023 0.7650 0.7650 0.7400 0.7400 0.7400 260
Nov 16, 2023 0.7500 0.7500 0.7300 0.7300 0.7300 249
Nov 15, 2023 0.7500 0.7700 0.7500 0.7700 0.7700 1,000
Nov 14, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Nov 13, 2023 0.7500 0.7700 0.7500 0.7700 0.7700 2,500
Nov 10, 2023 0.7500 0.7800 0.7500 0.7750 0.7750 2,085
Nov 9, 2023 0.7500 0.7750 0.7500 0.7750 0.7750 300
Nov 8, 2023 0.7500 0.7750 0.7500 0.7750 0.7750 400
Nov 7, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 -
Nov 6, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 -
Nov 3, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 -
Nov 2, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 -
Nov 1, 2023 0.7600 0.7700 0.7600 0.7700 0.7700 1,800
Oct 31, 2023 0.7600 0.7800 0.7600 0.7800 0.7800 5,840
Oct 30, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 -
Oct 27, 2023 0.7650 0.7650 0.7650 0.7650 0.7650 -
Oct 26, 2023 0.7550 0.7700 0.7550 0.7700 0.7700 2,000
Oct 25, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Oct 24, 2023 0.7500 0.7750 0.7500 0.7750 0.7750 8,550
Oct 23, 2023 0.7100 0.7300 0.7000 0.7300 0.7300 5,000
Oct 20, 2023 0.6900 0.7000 0.6800 0.6800 0.6800 10,000
Oct 19, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Oct 18, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Oct 17, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Oct 16, 2023 0.6500 0.6800 0.6500 0.6800 0.6800 50
Oct 13, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Oct 12, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Oct 11, 2023 0.7000 0.7000 0.6950 0.6950 0.6950 1,010
Oct 10, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 -
Oct 9, 2023 0.6200 0.6600 0.6200 0.6600 0.6600 300
Oct 6, 2023 0.6650 0.6650 0.6650 0.6650 0.6650 -
Oct 5, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 -
Oct 4, 2023 0.6900 0.6900 0.6600 0.6600 0.6600 200
Oct 3, 2023 0.7150 0.7150 0.7150 0.7150 0.7150 -
Oct 2, 2023 0.6400 0.6900 0.6400 0.6900 0.6900 17
Sep 29, 2023 0.7400 0.7400 0.6550 0.7000 0.7000 5,536
Sep 28, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Sep 27, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Sep 26, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 9,156
Sep 25, 2023 0.7950 0.7950 0.7950 0.7950 0.7950 -
Sep 22, 2023 0.7950 0.7950 0.7950 0.7950 0.7950 -
Sep 21, 2023 0.8050 0.8050 0.8050 0.8050 0.8050 -
Sep 20, 2023 0.7700 0.8050 0.7700 0.8050 0.8050 300
Sep 19, 2023 0.8000 0.8000 0.7500 0.7950 0.7950 6,250
Sep 18, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Sep 15, 2023 0.8000 0.8200 0.8000 0.8200 0.8200 1,718
Sep 14, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Sep 13, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Sep 12, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Sep 11, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Sep 8, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Sep 7, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Sep 6, 2023 0.7850 0.8200 0.7850 0.8200 0.8200 500
Sep 5, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Sep 4, 2023 0.7800 0.8000 0.7800 0.8000 0.8000 180
Sep 1, 2023 0.8250 0.8250 0.8250 0.8250 0.8250 -
Aug 31, 2023 0.8000 0.8300 0.8000 0.8300 0.8300 3,538
Aug 30, 2023 0.8000 0.8350 0.8000 0.8350 0.8350 200
Aug 29, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 -
Aug 28, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 -
Aug 25, 2023 0.8700 0.8700 0.8000 0.8300 0.8300 7,300
Aug 24, 2023 0.8250 0.8500 0.8250 0.8500 0.8500 125
Aug 23, 2023 0.8250 0.8500 0.8250 0.8500 0.8500 266
Aug 22, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Aug 21, 2023 0.8400 0.8500 0.8200 0.8500 0.8500 3,800
Aug 18, 2023 0.8200 0.8300 0.8200 0.8300 0.8300 5,120
Aug 17, 2023 0.8100 0.8200 0.8100 0.8100 0.8100 10,000
Aug 16, 2023 0.8150 0.8150 0.8150 0.8150 0.8150 -
Aug 15, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Aug 14, 2023 0.8000 0.8100 0.8000 0.8100 0.8100 250
Aug 11, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Aug 10, 2023 0.7950 0.8100 0.7950 0.8100 0.8100 2,790
Aug 9, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Aug 8, 2023 0.7550 0.7950 0.7500 0.7950 0.7950 212
Aug 7, 2023 0.7950 0.7950 0.7950 0.7950 0.7950 -
Aug 4, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
Aug 3, 2023 0.8200 0.8200 0.7950 0.7950 0.7950 9,289
Aug 2, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
Aug 1, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
Jul 31, 2023 0.8350 0.8350 0.8350 0.8350 0.8350 -
Jul 28, 2023 0.8500 0.8500 0.8350 0.8350 0.8350 2,000
Jul 27, 2023 0.8000 0.8250 0.8000 0.8250 0.8250 700
Jul 26, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 -
Jul 25, 2023 0.8200 0.8300 0.8100 0.8300 0.8300 10,077
Jul 24, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 1,664
Jul 21, 2023 0.8150 0.8150 0.8150 0.8150 0.8150 -
Jul 20, 2023 0.8500 0.8500 0.7850 0.8150 0.8150 25,064
Jul 19, 2023 0.8950 0.8950 0.8700 0.8700 0.8700 2,300
Jul 18, 2023 0.8600 0.8750 0.8400 0.8750 0.8750 6,800
Jul 17, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Jul 14, 2023 0.9400 0.9400 0.9100 0.9100 0.9100 266
Jul 13, 2023 0.9350 0.9550 0.9100 0.9100 0.9100 14,736
Jul 12, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Jul 11, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Jul 10, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Jul 7, 2023 0.8800 0.9100 0.8800 0.9100 0.9100 129
Jul 6, 2023 0.8800 0.9000 0.8800 0.9000 0.9000 388
Jul 5, 2023 0.8800 0.9150 0.8800 0.9150 0.9150 541
Jul 4, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Jul 3, 2023 0.8750 0.8750 0.8600 0.8600 0.8600 3,892
Jun 30, 2023 0.8550 0.9000 0.8550 0.8800 0.8800 15,309
Jun 29, 2023 0.9000 0.9000 0.8650 0.8650 0.8650 4,000
Jun 28, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 200
Jun 27, 2023 0.8300 0.8300 0.7900 0.7900 0.7900 5
Jun 26, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
Jun 23, 2023 0.8100 0.8700 0.7600 0.8000 0.8000 17,426
Jun 22, 2023 0.7500 0.8150 0.7250 0.8150 0.8150 15,672
Jun 21, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 2,000
Jun 20, 2023 0.7950 0.7950 0.7950 0.7950 0.7950 -
Jun 19, 2023 0.6150 0.7950 0.6150 0.7950 0.7950 31,800
Jun 16, 2023 0.6150 0.6350 0.6150 0.6350 0.6350 44
Jun 15, 2023 0.6300 0.6350 0.6300 0.6350 0.6350 2,000
Jun 14, 2023 0.6550 0.6550 0.6200 0.6300 0.6300 4,141
Jun 13, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Jun 12, 2023 0.6350 0.6400 0.6350 0.6400 0.6400 100
Jun 9, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Jun 8, 2023 0.6450 0.6450 0.6450 0.6450 0.6450 -
Jun 7, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Jun 6, 2023 0.6450 0.6450 0.6450 0.6450 0.6450 -
Jun 5, 2023 0.6550 0.6550 0.6450 0.6450 0.6450 33
Jun 2, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Jun 1, 2023 0.6300 0.6400 0.6200 0.6400 0.6400 2,300
May 31, 2023 0.6250 0.6250 0.6250 0.6250 0.6250 -
May 30, 2023 0.6250 0.6350 0.6150 0.6350 0.6350 10,354
May 29, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
May 26, 2023 0.6350 0.6350 0.6150 0.6150 0.6150 4,789
May 25, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 -
May 24, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 -
May 23, 2023 0.6400 0.6400 0.6000 0.6200 0.6200 2,500
May 22, 2023 0.6250 0.6250 0.6250 0.6250 0.6250 -
May 19, 2023 0.6650 0.6650 0.6400 0.6400 0.6400 1,000
May 18, 2023 0.6350 0.6350 0.6350 0.6350 0.6350 -
May 17, 2023 0.6350 0.6350 0.6350 0.6350 0.6350 -
May 16, 2023 0.6050 0.6400 0.6050 0.6400 0.6400 4,100
May 15, 2023 0.6350 0.6350 0.6350 0.6350 0.6350 -
May 12, 2023 0.6650 0.6650 0.6400 0.6400 0.6400 279
May 11, 2023 0.6750 0.6750 0.6200 0.6350 0.6350 1,884
May 10, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
May 9, 2023 0.6450 0.6450 0.6450 0.6450 0.6450 -
May 8, 2023 0.6700 0.6700 0.6500 0.6500 0.6500 2,000
May 5, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
May 4, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 2,000
May 3, 2023 0.7600 0.7600 0.7200 0.7300 0.7300 5,140
May 2, 2023 0.6800 0.7150 0.6800 0.7150 0.7150 3,235
Apr 28, 2023 0.6750 0.6750 0.6750 0.6750 0.6750 -
Apr 27, 2023 0.6300 0.6950 0.6300 0.6750 0.6750 11,550
Apr 26, 2023 0.6300 0.6650 0.6300 0.6650 0.6650 450
Apr 25, 2023 0.6700 0.6800 0.6700 0.6750 0.6750 7,000
Apr 24, 2023 0.6600 0.7000 0.6600 0.6850 0.6850 1,530
Apr 21, 2023 0.7150 0.7150 0.6950 0.6950 0.6950 24
Apr 20, 2023 0.7050 0.7050 0.7050 0.7050 0.7050 -
Apr 19, 2023 0.6600 0.6600 0.6500 0.6600 0.6600 2,270