Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 4 hours 41 minutes

S&P Futures
4,313.25
-0.25(-0.01%)
Dow Futures
33,761.00
-30.00(-0.09%)
Nasdaq Futures
14,732.75
-6.25(-0.04%)
Russell 2000 Futures
1,790.40
-2.60(-0.15%)
Crude Oil
93.59
-0.09(-0.10%)
Gold
1,891.90
+1.00(+0.05%)

Advertisement

mVISE AG (C1V.DE)

XETRA - XETRA Delayed Price. Currency in EUR

0.7300

0.0000

(0.00%)

As of 09:04AM CEST. Market open.

Advertisement

Time Period:

Sep 28, 2022 - Sep 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 08, 2023	0.8200	0.8200	0.8200	0.8200	0.8200	-
Sep 07, 2023	0.8200	0.8200	0.8200	0.8200	0.8200	-
Sep 06, 2023	0.7850	0.8200	0.7850	0.8200	0.8200	500
Sep 05, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
Sep 04, 2023	0.7800	0.8000	0.7800	0.8000	0.8000	180
Sep 01, 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 09, 2023	0.8100	0.8100	0.8100	0.8100	0.8100	-
Aug 08, 2023	0.7550	0.7950	0.7500	0.7950	0.7950	212
Aug 07, 2023	-	-	-	-	-	-
Aug 04, 2023	0.7900	0.7900	0.7900	0.7900	0.7900	-
Aug 03, 2023	0.8200	0.8200	0.7950	0.7950	0.7950	9,289
Aug 02, 2023	0.8400	0.8400	0.8400	0.8400	0.8400	-
Aug 01, 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 07, 2023	0.8800	0.9100	0.8800	0.9100	0.9100	129
Jul 06, 2023	0.8800	0.9000	0.8800	0.9000	0.9000	388
Jul 05, 2023	0.8800	0.9150	0.8800	0.9150	0.9150	541
Jul 04, 2023	0.9100	0.9100	0.9100	0.9100	0.9100	-
Jul 03, 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	-	-	-	-	-	-
Jun 09, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jun 08, 2023	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jun 07, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jun 06, 2023	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jun 05, 2023	0.6550	0.6550	0.6450	0.6450	0.6450	33
Jun 02, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jun 01, 2023	-	-	-	-	-	-
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	-	-	-	-	-	-
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,313.25-0.25(-0.01%)

Dow Futures33,761.00-30.00(-0.09%)

Nasdaq Futures14,732.75-6.25(-0.04%)

Russell 2000 Futures1,790.40-2.60(-0.15%)

Crude Oil93.59-0.09(-0.10%)

Gold1,891.90+1.00(+0.05%)

mVISE AG (C1V.DE)

S&P Futures
4,313.25
-0.25(-0.01%)

Dow Futures
33,761.00
-30.00(-0.09%)

Nasdaq Futures
14,732.75
-6.25(-0.04%)

Russell 2000 Futures
1,790.40
-2.60(-0.15%)

Crude Oil
93.59
-0.09(-0.10%)

Gold
1,891.90
+1.00(+0.05%)