Verve Group SE (VRV)

VRV
🏛️ 독일 →
2.22
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 4.22 4.32 4.22 4.32 0.0M
2021-12-29 4.22 4.22 4.22 4.22 0.0M
2021-12-28 4.36 4.36 4.27 4.27 0.0M
2021-12-27 4.31 4.31 4.18 4.18 0.0M
2021-12-23 4.12 4.29 4.12 4.29 0.0M
2021-12-22 4.04 4.10 4.04 4.10 0.0M
2021-12-21 3.91 4.07 3.91 4.07 0.0M
2021-12-20 3.81 3.81 3.77 3.77 0.0M
2021-12-17 3.80 3.80 3.74 3.74 0.0M
2021-12-16 4.00 4.00 3.99 3.99 0.0M
2021-12-15 3.96 3.96 3.96 3.96 0.0M
2021-12-14 4.00 4.01 3.95 3.96 0.0M
2021-12-13 4.27 4.27 4.00 4.16 0.0M
2021-12-10 4.24 4.24 4.24 4.24 0.0M
2021-12-09 4.19 4.19 4.19 4.19 0.0M
2021-12-08 4.26 4.26 4.14 4.14 0.0M
2021-12-07 4.08 4.18 4.08 4.18 0.0M
2021-12-06 4.28 4.28 3.80 3.84 0.0M
2021-12-03 4.51 4.51 4.29 4.29 0.0M
2021-12-02 4.75 4.75 4.31 4.31 0.0M
2021-12-01 4.87 4.87 4.87 4.87 0.0M
2021-11-30 4.87 4.87 4.87 4.87 0.0M
2021-11-29 4.84 5.01 4.76 5.01 0.0M
2021-11-26 4.92 4.92 4.40 4.40 0.0M
2021-11-25 5.19 5.19 5.04 5.04 0.0M
2021-11-24 5.02 5.08 5.02 5.06 0.0M
2021-11-23 5.06 5.06 5.06 5.06 0.0M
2021-11-22 5.50 5.50 5.36 5.36 0.0M
2021-11-19 5.25 5.29 5.25 5.29 0.0M
2021-11-18 5.40 5.45 5.40 5.42 0.0M
2021-11-17 5.42 5.42 5.41 5.41 0.0M
2021-11-16 5.71 5.71 5.50 5.50 0.0M
2021-11-15 5.97 5.97 5.97 5.97 0.0M
2021-11-12 5.56 5.59 5.56 5.59 0.0M
2021-11-11 5.33 5.33 5.30 5.30 0.0M
2021-11-10 5.42 5.42 5.42 5.42 0.0M
2021-11-09 5.38 5.38 5.38 5.38 0.0M
2021-11-08 5.39 5.65 5.39 5.65 0.0M
2021-11-05 5.31 5.40 5.31 5.40 0.0M
2021-11-04 5.01 5.39 5.01 5.39 0.0M
2021-11-03 5.15 5.17 5.15 5.17 0.0M
2021-11-02 5.31 5.31 5.10 5.10 0.0M
2021-11-01 5.08 5.27 5.08 5.26 0.0M
2021-10-29 4.83 4.83 4.83 4.83 0.0M
2021-10-28 5.01 5.01 4.90 4.90 0.0M
2021-10-27 4.75 4.81 4.75 4.81 0.0M
2021-10-26 4.99 4.99 4.82 4.84 0.0M
2021-10-25 4.87 4.87 4.84 4.84 0.0M
2021-10-22 4.71 4.72 4.64 4.64 0.0M
2021-10-21 4.76 4.76 4.70 4.70 0.0M
2021-10-20 5.12 5.12 4.78 5.01 0.0M
2021-10-19 4.84 4.85 4.84 4.85 0.0M
2021-10-18 4.76 4.79 4.76 4.79 0.0M
2021-10-15 4.81 4.89 4.76 4.76 0.0M
2021-10-14 4.82 4.96 4.82 4.96 0.0M
2021-10-13 4.82 4.94 4.82 4.94 0.0M
2021-10-12 4.89 4.89 4.65 4.75 0.0M
2021-10-11 5.04 5.04 4.62 4.62 0.0M
2021-10-08 5.11 5.11 5.11 5.11 0.0M
2021-10-07 5.15 5.15 5.11 5.12 0.0M
2021-10-06 4.79 4.87 4.79 4.87 0.0M
2021-10-05 4.83 4.83 4.83 4.83 0.0M
2021-10-04 5.10 5.10 4.80 4.84 0.0M
2021-10-01 5.01 5.01 5.01 5.01 0.0M
2021-09-30 5.17 5.17 5.17 5.17 0.0M
2021-09-29 5.07 5.07 4.85 4.97 0.0M
2021-09-28 5.04 5.05 4.95 4.95 0.0M
2021-09-27 5.34 5.34 5.18 5.18 0.0M
2021-09-24 5.40 5.40 5.38 5.38 0.0M
2021-09-23 5.34 5.40 5.34 5.40 0.0M
2021-09-22 5.36 5.36 5.29 5.32 0.0M
2021-09-21 5.03 5.14 5.01 5.01 0.0M
2021-09-20 5.78 5.78 5.05 5.05 0.0M
2021-09-17 5.14 5.64 5.14 5.30 0.0M
2021-09-16 5.29 5.35 5.26 5.35 0.0M
2021-09-15 5.27 5.27 5.27 5.27 0.0M
2021-09-14 5.60 5.60 5.60 5.60 0.0M
2021-09-13 6.05 6.05 5.68 5.68 0.0M
2021-09-10 6.11 6.11 6.00 6.00 0.0M
2021-09-09 5.80 5.86 5.80 5.86 0.0M
2021-09-08 5.93 5.93 5.84 5.84 0.0M
2021-09-07 5.93 5.93 5.93 5.93 0.0M
2021-09-06 5.80 5.80 5.80 5.80 0.0M
2021-09-03 5.74 5.74 5.61 5.61 0.0M
2021-09-02 5.54 5.54 5.54 5.54 0.0M
2021-09-01 5.53 5.58 5.53 5.58 0.0M
2021-08-31 5.40 5.52 5.40 5.52 0.0M
2021-08-30 5.36 5.44 5.36 5.44 0.0M
2021-08-27 5.64 5.64 5.35 5.35 0.0M
2021-08-26 5.80 5.80 5.72 5.72 0.0M
2021-08-25 5.66 5.77 5.65 5.77 0.0M
2021-08-24 5.47 5.52 5.46 5.46 0.0M
2021-08-23 5.32 5.32 5.31 5.31 0.0M
2021-08-20 5.16 5.16 5.16 5.16 0.0M
2021-08-19 5.25 5.25 5.25 5.25 0.0M
2021-08-18 5.22 5.45 5.22 5.45 0.0M
2021-08-17 5.08 5.38 5.08 5.38 0.0M
2021-08-16 4.95 4.95 4.95 4.95 0.0M
2021-08-13 5.16 5.16 5.14 5.15 0.0M
2021-08-12 5.15 5.15 5.01 5.06 0.0M
2021-08-11 5.42 5.42 4.90 4.95 0.0M
2021-08-10 5.58 5.77 5.58 5.63 0.0M
2021-08-09 5.36 5.64 5.24 5.61 0.0M
2021-08-06 5.42 5.45 5.40 5.45 0.0M
2021-08-05 5.70 5.70 5.39 5.41 0.0M
2021-08-04 5.41 5.82 5.41 5.82 0.0M
2021-08-03 5.79 5.79 5.66 5.66 0.0M
2021-08-02 5.61 5.79 5.59 5.79 0.0M
2021-07-30 5.90 5.90 5.65 5.65 0.0M
2021-07-29 5.65 5.92 5.40 5.92 0.0M
2021-07-28 5.66 5.66 5.61 5.61 0.0M
2021-07-27 5.71 5.71 5.71 5.71 0.0M
2021-07-26 5.92 5.94 5.50 5.70 0.0M
2021-07-23 5.60 5.99 5.60 5.93 0.0M
2021-07-22 5.59 5.99 5.59 5.99 0.0M
2021-07-21 5.81 5.81 5.75 5.75 0.0M
2021-07-20 5.80 5.80 5.80 5.80 0.0M
2021-07-19 6.18 6.18 5.67 5.67 0.0M
2021-07-16 5.92 5.98 5.91 5.98 0.0M
2021-07-15 6.21 6.21 5.67 5.88 0.0M
2021-07-14 6.16 6.24 6.07 6.24 0.0M
2021-07-13 6.32 6.69 6.29 6.69 0.0M
2021-07-12 5.95 6.47 5.95 6.05 0.0M
2021-07-09 5.81 5.89 5.81 5.89 0.0M
2021-07-08 5.93 5.93 5.47 5.66 0.0M
2021-07-07 5.64 5.80 5.64 5.74 0.0M
2021-07-06 5.58 5.70 5.39 5.70 0.0M
2021-07-05 5.38 5.89 5.38 5.89 0.0M
2021-07-02 5.21 5.50 5.21 5.50 0.0M
2021-07-01 5.10 5.20 5.10 5.20 0.0M
2021-06-30 4.64 5.01 4.64 5.01 0.0M
2021-06-29 4.60 4.60 4.57 4.57 0.0M
2021-06-28 5.09 5.09 4.59 4.59 0.0M
2021-06-25 4.74 4.95 4.74 4.91 0.0M
2021-06-24 4.80 4.80 4.80 4.80 0.0M
2021-06-23 4.64 4.66 4.64 4.66 0.0M
2021-06-22 4.74 4.75 4.65 4.65 0.0M
2021-06-21 4.49 4.84 4.49 4.84 0.0M
2021-06-18 4.53 4.53 4.48 4.48 0.0M
2021-06-17 4.69 4.69 4.54 4.54 0.0M
2021-06-16 4.91 4.91 4.64 4.64 0.0M
2021-06-15 4.57 4.70 4.57 4.69 0.0M
2021-06-14 4.71 4.71 4.63 4.63 0.0M
2021-06-11 4.38 4.38 4.38 4.38 0.0M
2021-06-10 4.28 4.28 4.28 4.28 0.0M
2021-06-09 4.31 4.31 4.31 4.31 0.0M
2021-06-08 4.36 4.45 4.36 4.42 0.0M
2021-06-07 4.27 4.27 4.27 4.27 0.0M
2021-06-04 4.24 4.25 4.24 4.25 0.0M
2021-06-03 4.34 4.34 4.29 4.29 0.0M
2021-06-02 4.17 4.17 4.17 4.17 0.0M
2021-06-01 4.34 4.34 4.34 4.34 0.0M
2021-05-31 4.33 4.34 4.30 4.34 0.0M
2021-05-28 4.51 4.53 4.39 4.39 0.0M
2021-05-27 4.47 4.47 4.39 4.47 0.0M
2021-05-26 4.26 4.35 4.26 4.35 0.0M
2021-05-25 4.41 4.42 4.13 4.13 0.0M
2021-05-21 4.16 4.28 4.16 4.28 0.0M
2021-05-20 3.89 3.97 3.89 3.97 0.0M
2021-05-19 3.95 3.95 3.85 3.94 0.0M
2021-05-18 3.90 4.08 3.90 4.08 0.0M
2021-05-17 3.94 3.94 3.90 3.90 0.0M
2021-05-14 3.95 3.95 3.83 3.92 0.0M
2021-05-13 4.06 4.22 4.06 4.17 0.0M
2021-05-12 4.15 4.15 3.95 4.15 0.0M
2021-05-11 4.14 4.14 3.95 4.07 0.0M
2021-05-10 4.34 4.39 4.10 4.39 0.0M
2021-05-07 4.26 4.47 4.25 4.47 0.0M
2021-05-06 4.34 4.34 4.24 4.24 0.0M
2021-05-05 4.56 4.56 4.56 4.56 0.0M
2021-05-04 4.72 4.72 4.55 4.68 0.0M
2021-05-03 4.60 4.60 4.53 4.60 0.0M
2021-04-30 4.64 4.64 4.53 4.53 0.0M
2021-04-29 4.70 4.70 4.70 4.70 0.0M
2021-04-28 4.97 4.97 4.87 4.87 0.0M
2021-04-27 4.92 4.92 4.85 4.85 0.0M
2021-04-26 5.23 5.23 4.93 4.93 0.0M
2021-04-23 4.83 5.02 4.83 5.02 0.0M
2021-04-22 4.72 4.75 4.72 4.75 0.0M
2021-04-21 4.59 4.77 4.59 4.77 0.0M
2021-04-20 4.45 4.65 4.45 4.65 0.0M
2021-04-19 4.78 4.83 4.75 4.82 0.0M
2021-04-16 4.59 4.65 4.59 4.65 0.0M
2021-04-15 4.47 4.47 4.47 4.47 0.0M
2021-04-14 4.30 4.30 4.26 4.27 0.0M
2021-04-13 4.24 4.30 4.24 4.30 0.0M
2021-04-12 4.24 4.24 4.01 4.10 0.0M
2021-04-09 4.02 4.11 4.02 4.11 0.0M
2021-04-08 4.52 4.52 4.52 4.52 0.0M
2021-04-07 4.36 4.43 4.31 4.31 0.0M
2021-04-06 4.04 4.35 4.04 4.21 0.0M
2021-04-01 4.12 4.12 4.03 4.03 0.0M
2021-03-31 3.75 4.05 3.75 4.05 0.0M
2021-03-30 3.70 3.80 3.60 3.60 0.0M
2021-03-29 3.50 3.59 3.50 3.59 0.0M
2021-03-26 3.41 3.43 3.41 3.43 0.0M
2021-03-25 3.26 3.49 3.26 3.42 0.0M
2021-03-24 3.43 3.48 3.40 3.48 0.0M
2021-03-23 3.45 3.45 3.40 3.40 0.0M
2021-03-22 3.45 3.45 3.45 3.45 0.0M
2021-03-19 3.40 3.41 3.38 3.38 0.0M
2021-03-18 3.49 3.49 3.48 3.48 0.0M
2021-03-17 3.46 3.48 3.46 3.48 0.0M
2021-03-16 3.52 3.52 3.39 3.51 0.0M
2021-03-15 3.46 3.55 3.46 3.53 0.0M
2021-03-12 3.54 3.56 3.54 3.55 0.0M
2021-03-11 3.61 3.85 3.56 3.85 0.0M
2021-03-10 3.76 3.79 3.56 3.63 0.0M
2021-03-09 3.79 3.79 3.79 3.79 0.0M
2021-03-08 3.88 3.88 3.88 3.88 0.0M
2021-03-05 3.54 3.54 3.54 3.54 0.0M
2021-03-04 3.77 3.84 3.40 3.50 0.0M
2021-03-03 3.96 3.96 3.85 3.85 0.0M
2021-03-02 4.13 4.13 3.78 3.78 0.0M
2021-03-01 4.02 4.02 3.90 3.99 0.0M
2021-02-26 4.01 4.01 3.82 4.01 0.0M
2021-02-25 4.22 4.22 4.12 4.13 0.0M
2021-02-24 3.97 4.17 3.97 4.17 0.0M
2021-02-23 4.02 4.02 3.82 3.83 0.0M
2021-02-22 4.12 4.29 4.12 4.29 0.0M
2021-02-19 4.38 4.42 4.28 4.41 0.0M
2021-02-18 3.75 4.51 3.75 4.38 0.0M
2021-02-17 3.97 3.97 3.77 3.77 0.0M
2021-02-16 4.18 4.18 3.93 3.93 0.0M
2021-02-15 4.31 4.31 4.21 4.29 0.0M
2021-02-12 4.28 4.28 4.20 4.21 0.0M
2021-02-11 4.40 4.40 4.40 4.40 0.0M
2021-02-10 4.34 4.51 4.18 4.51 0.0M
2021-02-09 4.60 4.60 4.09 4.09 0.0M
2021-02-08 4.39 4.54 4.26 4.49 0.0M
2021-02-05 4.10 4.43 4.00 4.43 0.0M
2021-02-04 3.86 3.95 3.70 3.95 0.0M
2021-02-03 3.79 3.96 3.69 3.70 0.0M
2021-02-02 3.57 3.89 3.57 3.79 0.0M
2021-02-01 3.47 3.70 3.47 3.69 0.0M
2021-01-29 3.16 3.44 3.16 3.44 0.0M
2021-01-28 3.16 3.28 2.97 3.19 0.1M
2021-01-27 3.79 3.79 3.25 3.51 0.0M
2021-01-26 3.39 3.65 3.39 3.65 0.0M
2021-01-25 3.57 3.63 3.52 3.61 0.0M
2021-01-22 3.47 3.49 3.27 3.36 0.0M
2021-01-21 3.42 3.49 3.36 3.49 0.0M
2021-01-20 3.14 3.37 3.14 3.37 0.0M
2021-01-19 2.90 3.00 2.90 2.99 0.0M
2021-01-18 2.81 2.85 2.72 2.85 0.0M
2021-01-15 2.58 2.58 2.48 2.48 0.0M
2021-01-14 2.63 2.63 2.57 2.57 0.0M
2021-01-13 2.68 2.68 2.53 2.55 0.0M
2021-01-12 2.58 2.68 2.58 2.68 0.0M
2021-01-11 2.42 2.50 2.35 2.39 0.0M
2021-01-08 2.29 2.34 2.29 2.34 0.0M
2021-01-07 2.27 2.30 2.27 2.30 0.0M
2021-01-06 2.20 2.24 2.15 2.15 0.0M
2021-01-05 2.27 2.31 2.22 2.22 0.0M
2021-01-04 2.18 2.27 2.18 2.24 0.0M