Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

mVISE AG (C1V.DE)

0.5650
+0.0150
+(2.73%)
At close: 5:36:13 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.51000.59000.56500.56500.5650908
Apr 22, 20250.51000.55000.51000.55000.550050
Apr 17, 20250.55000.55000.55000.55000.5500-
Apr 16, 20250.51000.55000.51000.55000.55002,484
Apr 15, 20250.53000.53000.53000.53000.5300-
Apr 14, 20250.51000.53000.50500.53000.5300260
Apr 11, 20250.45200.53000.45200.53000.53007,509
Apr 10, 20250.54500.54500.53000.53000.53001,000
Apr 9, 20250.50000.50500.45000.50500.5050230
Apr 8, 20250.59500.61500.50000.55000.55002,223
Apr 7, 20250.54500.55500.50500.55500.55506,279
Apr 4, 20250.60000.60000.58500.58500.58503,000
Apr 3, 20250.61000.61000.61000.61000.6100-
Apr 2, 20250.61000.61000.61000.61000.6100-
Apr 1, 20250.62000.62000.62000.62000.6200-
Mar 31, 20250.64000.64000.60000.60000.600014,123
Mar 28, 20250.65500.65500.64000.65500.65502,449
Mar 27, 20250.63000.63000.63000.63000.6300-
Mar 26, 20250.60000.65500.60000.63000.63003,187
Mar 25, 20250.65500.65500.63500.63500.63501,395
Mar 24, 20250.61500.61500.61500.61500.6150-
Mar 21, 20250.58000.61500.58000.61500.6150-
Mar 20, 20250.58000.58000.58000.58000.580019
Mar 19, 20250.61500.61500.61500.61500.6150-
Mar 18, 20250.58000.64500.58000.61500.6150827
Mar 17, 20250.61500.61500.61500.61500.6150-
Mar 14, 20250.63000.65500.60000.61500.61503,696
Mar 13, 20250.67500.67500.63000.65500.65502,060
Mar 12, 20250.65500.79000.62500.66000.660034,987
Mar 11, 20250.58000.69500.57000.58000.58009,839
Mar 10, 20250.51500.51500.51500.51500.515054
Mar 7, 20250.52500.52500.51500.51500.51502,126
Mar 6, 20250.56500.56500.56500.56500.5650-
Mar 5, 20250.53000.56500.52500.56500.56507,391
Mar 4, 20250.54500.56500.53000.56500.56506,298
Mar 3, 20250.58500.59000.57000.57000.57001,298
Feb 28, 20250.54500.54500.54500.54500.5450-
Feb 27, 20250.59500.59500.50500.54500.54505,081
Feb 26, 20250.56000.56000.53500.56000.56003,032
Feb 25, 20250.54000.59000.53500.56000.56002,697
Feb 24, 20250.58000.58000.56500.56500.5650165
Feb 21, 20250.55000.55500.54000.54000.5400501
Feb 20, 20250.60500.60500.58500.58500.58504,331
Feb 19, 20250.66000.66000.63000.63000.6300655
Feb 18, 20250.65500.65500.65500.65500.6550-
Feb 17, 20250.68000.68000.64000.65500.655024,075
Feb 14, 20250.75000.75000.65000.71500.715015,098
Feb 13, 20250.81500.81500.75000.77000.7700176
Feb 12, 20250.80500.80500.77000.80500.805041,420
Feb 11, 20250.80500.82500.80000.82500.82503,156
Feb 10, 20250.82500.82500.82500.82500.8250-
Feb 7, 20250.80000.82500.80000.82500.82506,984
Feb 6, 20250.80000.86500.80000.82000.820014,091
Feb 5, 20250.89000.89000.80000.82500.82507,840
Feb 4, 20250.90000.90000.87000.87000.87008,681
Feb 3, 20250.87000.87000.80500.84000.840011,317
Jan 31, 20250.79000.87500.61500.84500.8450127,207
Jan 30, 20250.74000.85000.66500.77500.7750203,818
Jan 29, 20250.40000.74000.38600.70500.7050460,809
Jan 28, 20250.32800.37600.32800.35000.350015,500
Jan 27, 20250.31000.31400.31000.31400.3140800
Jan 24, 20250.31400.31400.31400.31400.3140-
Jan 23, 20250.31000.31400.31000.31400.31401,200
Jan 22, 20250.31600.31600.31600.31600.3160-
Jan 21, 20250.33000.33000.33000.33000.3300-
Jan 20, 20250.33000.33000.33000.33000.3300-
Jan 17, 20250.33000.33000.33000.33000.3300-
Jan 16, 20250.31200.33000.31200.33000.33006,390
Jan 15, 20250.34000.34000.31000.31600.316019,944
Jan 14, 20250.37000.37000.35600.35600.35601,321
Jan 13, 20250.33000.36000.33000.35000.35001,068
Jan 10, 20250.34000.34000.34000.34000.3400-
Jan 9, 20250.32000.34000.32000.34000.34009,454
Jan 8, 20250.34600.34600.34600.34600.3460-
Jan 7, 20250.35800.36000.30800.34600.34607,943
Jan 6, 20250.30200.36000.30200.33000.33004,415
Jan 3, 20250.32600.32600.32600.32600.3260-
Jan 2, 20250.32000.32600.32000.32600.326011,000
Dec 30, 20240.34600.34600.34600.34600.3460-
Dec 27, 20240.32200.37400.32200.34600.34606,350
Dec 23, 20240.34000.35600.30400.35600.356015,277
Dec 20, 20240.33200.33200.29200.32600.326012,666
Dec 19, 20240.33000.40000.30200.35200.352012,721
Dec 18, 20240.36000.36000.27200.27200.272029,929
Dec 17, 20240.39800.39800.33000.36000.36004,081
Dec 16, 20240.37000.37000.34000.35400.35405,826
Dec 13, 20240.39000.40600.39000.40600.40601,000
Dec 12, 20240.40000.41600.40000.41600.4160500
Dec 11, 20240.43000.43000.43000.43000.4300-
Dec 10, 20240.42000.42000.42000.42000.4200-
Dec 9, 20240.42000.42000.42000.42000.4200-
Dec 6, 20240.41000.42000.41000.42000.42003,850
Dec 5, 20240.42000.42000.42000.42000.4200-
Dec 4, 20240.41600.41600.41600.41600.4160-
Dec 3, 20240.43600.43600.43600.43600.43604,000
Dec 2, 20240.43200.43600.40200.43600.43602,817
Nov 29, 20240.48800.48800.46000.46000.4600118
Nov 28, 20240.40600.40600.40600.40600.4060-
Nov 27, 20240.40600.40600.40600.40600.4060-
Nov 26, 20240.40600.40600.40600.40600.4060-
Nov 25, 20240.39000.39000.39000.39000.3900-
Nov 22, 20240.38000.40000.38000.39000.39001,169
Nov 21, 20240.36600.36600.36600.36600.3660-
Nov 20, 20240.37800.38000.36600.36600.36601,165
Nov 19, 20240.36200.36800.33800.36800.3680495
Nov 18, 20240.40000.40000.40000.40000.4000-
Nov 15, 20240.40000.40000.40000.40000.4000-
Nov 14, 20240.40000.40000.40000.40000.4000-
Nov 13, 20240.40000.40000.40000.40000.4000-
Nov 12, 20240.40000.40000.40000.40000.4000-
Nov 11, 20240.45000.45000.41600.41600.416025
Nov 8, 20240.41600.41600.41600.41600.4160-
Nov 7, 20240.40000.46800.40000.41600.41601,947
Nov 6, 20240.39200.44000.39200.43600.43605,347
Nov 5, 20240.40800.40800.38600.38600.386023
Nov 4, 20240.40000.40800.33400.37200.37209,083
Nov 1, 20240.41600.42000.41600.42000.42002,500
Oct 31, 20240.42800.42800.42800.42800.4280-
Oct 30, 20240.43200.43200.42000.42400.42404,716
Oct 29, 20240.43200.47000.43200.47000.4700450
Oct 28, 20240.45200.47000.45000.47000.47002,000
Oct 25, 20240.46600.46600.46600.46600.4660-
Oct 24, 20240.45200.50500.45200.48000.48003,586
Oct 23, 20240.48000.48000.48000.48000.4800-
Oct 22, 20240.47000.47000.47000.47000.4700-
Oct 21, 20240.49400.49400.47000.47000.4700500
Oct 18, 20240.43800.46400.43800.46400.4640950
Oct 17, 20240.46800.51000.43200.43400.43408,534
Oct 16, 20240.46800.47000.44600.44600.44601,657
Oct 15, 20240.46800.47000.44600.44600.44602,558
Oct 14, 20240.42200.45600.42200.45600.456081
Oct 11, 20240.45600.45600.45600.45600.4560-
Oct 10, 20240.42000.44000.42000.44000.440018
Oct 9, 20240.44200.49800.44200.46000.46004,000
Oct 8, 20240.45000.53000.45000.49600.4960-
Oct 7, 20240.48000.48000.45600.45600.45601,653
Oct 4, 20240.46000.46600.46000.46600.46601,950
Oct 3, 20240.43400.43400.43400.43400.4340-
Oct 2, 20240.44000.45000.43400.43400.43407,300
Oct 1, 20240.48000.48000.48000.48000.4800-
Sep 30, 20240.42200.47000.42200.47000.47002,200
Sep 27, 20240.47200.47200.43200.46600.46602,003
Sep 26, 20240.49600.49600.49600.49600.4960-
Sep 25, 20240.49800.50000.48000.49000.49006,284
Sep 24, 20240.50500.51000.50500.50500.50504,250
Sep 23, 20240.49800.50000.47600.47600.47607,209
Sep 20, 20240.45000.46000.45000.46000.46002,350
Sep 19, 20240.48000.53000.46800.48600.48604,784
Sep 18, 20240.46800.47000.46800.47000.47002,500
Sep 17, 20240.42400.42400.42400.42400.4240-
Sep 16, 20240.46000.46000.42400.42400.42406,767
Sep 13, 20240.42000.42000.42000.42000.4200-
Sep 12, 20240.42000.42000.42000.42000.4200-
Sep 11, 20240.45800.45800.42000.42000.42003
Sep 10, 20240.38200.41200.38200.41200.41203,229
Sep 9, 20240.41400.41400.41400.41400.4140-
Sep 6, 20240.41400.41400.41400.41400.4140-
Sep 5, 20240.41400.41400.41400.41400.4140-
Sep 4, 20240.41000.45800.39600.41800.41806,729
Sep 3, 20240.47400.51500.45000.45000.45005,584
Sep 2, 20240.48000.49200.47000.48600.48607,964
Aug 30, 20240.49400.50500.49400.49600.49602,492
Aug 29, 20240.50000.50000.50000.50000.5000-
Aug 28, 20240.47200.50000.47200.50000.500025
Aug 27, 20240.54500.58500.50000.50000.500011,601
Aug 26, 20240.50000.50000.50000.50000.5000-
Aug 23, 20240.49000.49000.49000.49000.4900-
Aug 22, 20240.50000.51000.50000.51000.51004,799
Aug 21, 20240.51500.51500.51000.51000.51005,000
Aug 20, 20240.55000.55000.55000.55000.5500-
Aug 19, 20240.55000.55000.55000.55000.5500-
Aug 16, 20240.59000.59500.55000.55000.55005,631
Aug 15, 20240.55000.55000.55000.55000.5500-
Aug 14, 20240.58000.58000.51500.55000.55005,097
Aug 13, 20240.50500.56000.50500.54000.54007,547
Aug 12, 20240.48600.48600.48600.48600.4860-
Aug 9, 20240.48600.48600.48600.48600.4860-
Aug 8, 20240.52500.53000.52000.53000.53004,007
Aug 7, 20240.55500.55500.55500.55500.5550-
Aug 6, 20240.55500.55500.55500.55500.5550-
Aug 5, 20240.52000.55500.52000.55500.555016
Aug 2, 20240.58000.58000.52500.55500.5550616
Aug 1, 20240.55000.55000.55000.55000.5500-
Jul 31, 20240.55000.55000.55000.55000.5500-
Jul 30, 20240.58000.60500.56500.56500.565010,227
Jul 29, 20240.55000.55000.55000.55000.5500-
Jul 26, 20240.52000.52000.52000.52000.5200-
Jul 25, 20240.52000.54500.52000.54500.54502,000
Jul 24, 20240.50500.50500.50500.50500.5050-
Jul 23, 20240.50500.50500.50500.50500.5050-
Jul 22, 20240.50500.50500.50500.50500.5050-
Jul 19, 20240.54000.54000.50500.52000.52005,628
Jul 18, 20240.49600.49600.49600.49600.4960-
Jul 17, 20240.49200.49600.49000.49600.49608,516
Jul 16, 20240.52000.52000.52000.52000.5200-
Jul 15, 20240.49800.51500.49800.51500.515014,700
Jul 12, 20240.50000.50000.48800.48800.4880418
Jul 11, 20240.53000.53000.53000.53000.5300-
Jul 10, 20240.50000.55500.50000.53000.53002,200
Jul 9, 20240.59500.59500.52000.56000.56004,353
Jul 8, 20240.52000.56000.52000.56000.56002,000
Jul 5, 20240.60500.60500.56000.56000.560070
Jul 4, 20240.57000.57000.53000.57000.57004,278
Jul 3, 20240.57500.59500.57000.59500.59503,500
Jul 2, 20240.58500.58500.58500.58500.5850-
Jul 1, 20240.66500.67000.58000.62000.62008,644
Jun 28, 20240.60000.61500.60000.61500.61507,500
Jun 27, 20240.63500.63500.63500.63500.6350-
Jun 26, 20240.60500.63500.60500.63500.635020,000
Jun 25, 20240.60500.64000.60500.64000.6400580
Jun 24, 20240.64000.64000.64000.64000.6400-
Jun 21, 20240.64000.64000.64000.64000.6400-
Jun 20, 20240.61000.64000.61000.64000.640011,901
Jun 19, 20240.64000.64000.64000.64000.6400-
Jun 18, 20240.64000.64000.64000.64000.6400-
Jun 17, 20240.64000.64000.64000.64000.6400-
Jun 14, 20240.67000.67000.64000.64000.6400625
Jun 13, 20240.65000.65000.64500.64500.6450400
Jun 12, 20240.67000.67000.64500.64500.6450200
Jun 11, 20240.64500.64500.64500.64500.6450-
Jun 10, 20240.61500.64500.61500.64500.6450371
Jun 7, 20240.64500.64500.64500.64500.6450-
Jun 6, 20240.64500.64500.64500.64500.6450-
Jun 5, 20240.62500.64500.62500.64500.6450185
Jun 4, 20240.65000.65000.65000.65000.6500-
Jun 3, 20240.64500.64500.64500.64500.6450-
May 31, 20240.66500.66500.64500.64500.6450500
May 30, 20240.65000.65000.65000.65000.6500-
May 29, 20240.65000.66000.65000.65000.65007,000
May 28, 20240.63500.63500.63500.63500.6350-
May 27, 20240.61500.67500.61500.67500.67502,852
May 24, 20240.66500.66500.60500.64000.64004,554
May 23, 20240.63500.63500.63500.63500.6350-
May 22, 20240.60000.63500.60000.63500.6350120
May 21, 20240.67000.67000.60000.63500.635057
May 20, 20240.63500.63500.63500.63500.6350-
May 17, 20240.60500.64000.59000.64000.64009,026
May 16, 20240.63000.63000.62500.62500.6250300
May 15, 20240.66500.66500.66500.66500.6650-
May 14, 20240.66500.66500.66500.66500.6650-
May 13, 20240.70000.70000.64000.67000.6700650
May 10, 20240.67000.67000.67000.67000.6700-
May 9, 20240.69500.69500.69500.69500.6950-
May 8, 20240.74000.74000.70500.73500.7350-
May 7, 20240.76000.77000.76000.77000.77002,148
May 6, 20240.76000.76000.75000.75000.7500700
May 3, 20240.76000.76000.75000.75000.7500800
May 2, 20240.79500.79500.77500.77500.7750200
Apr 30, 20240.76000.77500.75500.77500.77504,178
Apr 29, 20240.76000.77500.76000.76500.765010,050
Apr 26, 20240.76000.76000.75500.75500.75504
Apr 25, 20240.76000.77000.76000.77000.77001,997
Apr 24, 20240.76500.78000.76500.78000.78001,000
Apr 23, 20240.76000.78500.76000.77500.77501,249

Related Tickers

TA1.DE Telekom Austria AG
8.70
-0.46%
 
E4C.DE ecotel communication ag
12.40
-0.80%
 
TGT.DE 11880 Solutions AG
0.6750
-2.88%
 
81D.DE beaconsmind AG
6.80
+1.49%
 
FTE.DE Orange S.A.
12.60
-0.67%
 
TNE5.DE Telefónica, S.A.
4.3580
-0.07%
 
LSX.DE LS telcom AG
4.4000
+1.38%
 
TM5.DE T-Mobile US, Inc.
228.35
+1.85%
 
CTP2.DE Comcast Corporation
30.54
+2.57%
 
UTDI.DE United Internet AG
19.22
+0.47%