Indivior

INDV
🏛️ 독일 →
14.20
마지막 업데이트: 2025-07-24
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 15.14 15.14 15.14 15.14 0.0M
2021-12-29 15.57 15.92 15.52 15.65 0.0M
2021-12-27 15.54 15.54 14.91 14.91 0.0M
2021-12-23 15.45 15.73 15.45 15.73 0.0M
2021-12-21 15.40 15.40 15.02 15.03 0.0M
2021-12-16 14.57 14.57 14.57 14.57 0.0M
2021-12-15 13.68 13.70 13.68 13.70 0.0M
2021-12-14 13.14 13.14 13.14 13.14 0.0M
2021-12-13 13.48 13.48 13.48 13.48 0.0M
2021-12-10 13.04 13.04 13.04 13.04 0.0M
2021-12-09 13.58 13.58 13.58 13.58 0.0M
2021-12-08 13.45 13.45 13.45 13.45 0.0M
2021-12-07 13.25 13.44 13.24 13.28 0.0M
2021-12-03 13.06 13.14 12.67 12.67 0.0M
2021-12-02 13.06 13.11 12.81 12.81 0.0M
2021-12-01 13.18 13.44 13.14 13.44 0.0M
2021-11-30 13.72 13.72 13.42 13.57 0.0M
2021-11-29 13.90 13.90 13.55 13.55 0.0M
2021-11-26 13.49 13.49 13.41 13.41 0.0M
2021-11-25 14.01 14.23 14.01 14.23 0.0M
2021-11-24 14.41 14.41 13.92 13.92 0.0M
2021-11-23 13.96 13.96 13.96 13.96 0.0M
2021-11-22 15.03 15.03 14.79 14.79 0.0M
2021-11-19 14.95 15.25 14.70 15.00 0.0M
2021-11-17 14.42 14.42 14.21 14.21 0.0M
2021-11-16 14.01 14.01 14.01 14.01 0.0M
2021-11-15 13.55 13.63 13.55 13.63 0.0M
2021-11-12 13.76 13.76 13.37 13.37 0.0M
2021-11-11 14.01 14.29 13.97 13.97 0.0M
2021-11-10 14.99 15.31 14.99 15.31 0.0M
2021-11-09 15.68 15.68 15.26 15.57 0.0M
2021-11-08 15.25 15.25 15.25 15.25 0.0M
2021-11-05 15.43 15.43 15.02 15.02 0.0M
2021-11-04 15.39 15.61 15.39 15.43 0.0M
2021-11-03 15.21 15.37 14.98 15.37 0.0M
2021-11-02 14.85 14.85 14.85 14.85 0.0M
2021-11-01 14.82 14.82 14.51 14.51 0.0M
2021-10-29 14.05 14.05 14.05 14.05 0.0M
2021-10-28 14.14 14.14 14.13 14.13 0.0M
2021-10-25 13.92 14.21 13.92 14.21 0.0M
2021-10-22 13.79 13.79 13.68 13.68 0.0M
2021-10-21 13.63 13.63 13.63 13.63 0.0M
2021-10-20 13.62 13.62 13.62 13.62 0.0M
2021-10-19 13.90 14.20 13.90 14.20 0.0M
2021-10-18 13.88 13.88 13.65 13.88 0.0M
2021-10-15 13.88 13.88 13.88 13.88 0.0M
2021-10-14 13.62 13.62 13.31 13.31 0.0M
2021-10-11 12.97 13.04 12.97 13.04 0.0M
2021-10-08 12.55 12.55 12.45 12.45 0.0M
2021-10-04 12.85 12.93 12.70 12.83 0.0M
2021-10-01 12.54 12.54 12.54 12.54 0.0M
2021-09-30 12.63 12.63 12.63 12.63 0.0M
2021-09-29 12.60 12.60 12.60 12.60 0.0M
2021-09-28 12.40 12.40 12.40 12.40 0.0M
2021-09-22 12.73 12.81 12.69 12.70 0.0M
2021-09-21 12.17 12.20 12.16 12.20 0.0M
2021-09-16 11.50 11.50 11.50 11.50 0.0M
2021-09-15 11.65 11.65 11.65 11.65 0.0M
2021-09-13 11.47 11.47 11.47 11.47 0.0M
2021-09-09 11.49 11.69 11.49 11.69 0.0M
2021-09-08 11.44 11.44 11.44 11.44 0.0M
2021-09-06 11.48 11.48 11.48 11.48 0.0M
2021-09-03 11.65 11.65 11.65 11.65 0.0M
2021-09-02 11.69 11.95 11.69 11.74 0.0M
2021-09-01 11.22 11.22 11.22 11.22 0.0M
2021-08-31 11.25 11.25 11.25 11.25 0.0M
2021-08-27 11.30 11.30 11.30 11.30 0.0M
2021-08-24 11.56 11.56 11.56 11.56 0.0M
2021-08-19 10.84 11.08 10.84 11.08 0.0M
2021-08-18 10.42 11.08 10.42 11.08 0.0M
2021-08-17 10.32 10.42 10.32 10.42 0.0M
2021-08-16 10.11 10.25 10.10 10.10 0.0M
2021-08-12 9.78 9.78 9.78 9.78 0.0M
2021-08-11 9.59 9.61 9.59 9.61 0.0M
2021-08-10 9.73 9.73 9.73 9.73 0.0M
2021-08-09 9.76 9.76 9.76 9.76 0.0M
2021-08-03 9.77 10.00 9.77 10.00 0.0M
2021-07-30 9.52 9.52 9.50 9.50 0.0M
2021-07-26 8.68 8.68 8.68 8.68 0.0M
2021-07-23 8.88 8.88 8.71 8.71 0.0M
2021-07-22 8.98 8.98 8.98 8.98 0.0M
2021-07-21 8.88 8.88 8.88 8.88 0.0M
2021-07-19 8.79 8.79 8.79 8.79 0.0M
2021-07-16 8.94 8.99 8.85 8.95 0.0M
2021-07-15 9.00 9.00 9.00 9.00 0.0M
2021-07-14 9.06 9.25 9.01 9.01 0.0M
2021-07-13 9.03 9.03 9.03 9.03 0.0M
2021-07-12 9.10 9.10 9.06 9.06 0.0M
2021-07-08 9.43 9.43 9.16 9.16 0.0M
2021-07-07 9.20 9.33 9.20 9.33 0.0M
2021-07-05 9.29 9.29 9.29 9.29 0.0M
2021-07-01 9.41 9.41 9.30 9.30 0.0M
2021-06-30 8.60 9.15 8.59 9.15 0.0M
2021-06-25 8.49 8.61 8.49 8.61 0.0M
2021-06-23 8.59 8.59 8.59 8.59 0.0M
2021-06-22 8.58 8.58 8.58 8.58 0.0M
2021-06-21 8.95 8.95 8.75 8.75 0.0M
2021-06-18 8.93 8.99 8.93 8.99 0.0M
2021-06-15 9.18 9.24 9.18 9.24 0.0M
2021-06-14 9.17 9.17 9.17 9.17 0.0M
2021-06-10 9.14 9.14 9.14 9.14 0.0M
2021-06-07 9.21 9.21 9.21 9.21 0.0M
2021-06-01 9.07 9.07 9.07 9.07 0.0M
2021-05-31 9.23 9.53 9.23 9.53 0.0M
2021-05-27 8.70 8.70 8.70 8.70 0.0M
2021-05-25 8.60 8.60 8.60 8.60 0.0M
2021-05-19 8.71 8.71 8.68 8.68 0.0M
2021-05-17 8.56 8.70 8.56 8.70 0.0M
2021-05-13 8.63 8.63 8.56 8.56 0.0M
2021-05-12 8.47 8.47 8.47 8.47 0.0M
2021-05-11 8.54 8.54 8.54 8.54 0.0M
2021-05-10 8.91 8.96 8.91 8.96 0.0M
2021-05-07 8.95 8.95 8.90 8.94 0.0M
2021-05-05 8.83 8.83 8.75 8.75 0.0M
2021-05-04 1.81 1.81 1.72 1.76 0.0M
2021-05-03 1.80 1.82 1.80 1.82 0.0M
2021-04-30 1.73 1.76 1.73 1.76 0.0M
2021-04-29 1.67 1.68 1.67 1.68 0.0M
2021-04-28 1.63 1.63 1.63 1.63 0.0M
2021-04-26 1.66 1.66 1.64 1.64 0.0M
2021-04-23 1.68 1.68 1.65 1.67 0.0M
2021-04-22 1.64 1.64 1.64 1.64 0.0M
2021-04-21 1.56 1.62 1.56 1.62 0.0M
2021-04-20 1.58 1.58 1.56 1.56 0.0M
2021-04-16 1.53 1.53 1.53 1.53 0.0M
2021-04-15 1.56 1.56 1.56 1.56 0.0M
2021-04-09 1.57 1.57 1.57 1.57 0.0M
2021-04-08 1.60 1.60 1.58 1.58 0.0M
2021-04-07 1.55 1.61 1.55 1.61 0.0M
2021-04-06 1.54 1.54 1.54 1.54 0.0M
2021-04-01 1.49 1.53 1.47 1.53 0.0M
2021-03-31 1.47 1.47 1.47 1.47 0.0M
2021-03-30 1.45 1.45 1.44 1.44 0.0M
2021-03-26 1.46 1.46 1.46 1.46 0.0M
2021-03-24 1.47 1.47 1.43 1.43 0.0M
2021-03-22 1.44 1.45 1.44 1.45 0.0M
2021-03-19 1.46 1.46 1.45 1.45 0.0M
2021-03-18 1.46 1.46 1.46 1.46 0.0M
2021-03-17 1.47 1.47 1.47 1.47 0.0M
2021-03-16 1.43 1.43 1.43 1.43 0.0M
2021-03-15 1.40 1.42 1.40 1.42 0.0M
2021-03-12 1.41 1.41 1.40 1.40 0.0M
2021-03-11 1.47 1.48 1.40 1.40 0.1M
2021-03-10 1.47 1.47 1.47 1.47 0.0M
2021-03-08 1.41 1.44 1.41 1.43 0.0M
2021-03-05 1.39 1.40 1.39 1.40 0.0M
2021-03-02 1.49 1.49 1.49 1.49 0.0M
2021-02-26 1.47 1.47 1.47 1.47 0.0M
2021-02-25 1.49 1.49 1.49 1.49 0.0M
2021-02-24 1.48 1.52 1.48 1.52 0.0M
2021-02-23 1.49 1.49 1.47 1.47 0.0M
2021-02-22 1.51 1.51 1.51 1.51 0.0M
2021-02-19 1.50 1.50 1.48 1.48 0.0M
2021-02-15 1.66 1.68 1.62 1.62 0.0M
2021-02-11 1.57 1.62 1.57 1.62 0.0M
2021-02-10 1.65 1.65 1.64 1.64 0.0M
2021-02-09 1.59 1.62 1.59 1.62 0.0M
2021-02-08 1.65 1.66 1.62 1.66 0.0M
2021-02-05 1.59 1.59 1.53 1.59 0.0M
2021-02-04 1.58 1.61 1.57 1.61 0.0M
2021-02-03 1.58 1.58 1.58 1.58 0.0M
2021-02-02 1.50 1.53 1.50 1.53 0.0M
2021-02-01 1.58 1.61 1.50 1.50 0.0M
2021-01-29 1.54 1.55 1.51 1.54 0.0M
2021-01-28 1.53 1.55 1.51 1.51 0.0M
2021-01-26 1.61 1.64 1.58 1.64 0.0M
2021-01-25 1.47 1.56 1.47 1.56 0.0M
2021-01-22 1.50 1.50 1.45 1.48 0.1M
2021-01-21 1.46 1.51 1.45 1.50 0.0M
2021-01-20 1.47 1.50 1.47 1.50 0.0M
2021-01-19 1.35 1.49 1.35 1.45 0.0M
2021-01-18 1.31 1.35 1.31 1.35 0.0M
2021-01-15 1.30 1.31 1.28 1.31 0.0M
2021-01-14 1.15 1.17 1.15 1.17 0.0M
2021-01-13 1.16 1.16 1.16 1.16 0.0M
2021-01-12 1.12 1.20 1.12 1.20 0.0M
2021-01-11 1.15 1.15 1.12 1.12 0.0M
2021-01-08 1.16 1.19 1.16 1.19 0.0M
2021-01-06 1.13 1.13 1.13 1.13 0.0M
2021-01-05 1.16 1.16 1.13 1.16 0.0M
2021-01-04 1.18 1.18 1.16 1.16 0.0M