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

Frankfurt - Delayed Quote EUR

Vivanco Gruppe AG (VG0K.F)

Compare
0.0700
-0.0500
(-29.41%)
As of 9:16:31 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.07000.07000.07000.07000.0700182
Apr 15, 20250.12000.12000.12000.12000.1200-
Apr 14, 20250.10000.10000.10000.10000.1000-
Apr 11, 20250.09000.09000.09000.09000.0900-
Apr 10, 20250.08000.08000.08000.08000.0800-
Apr 9, 20250.07000.07000.07000.07000.0700-
Apr 8, 20250.07000.07000.07000.07000.0700-
Apr 7, 20250.07000.07000.07000.07000.0700-
Apr 4, 20250.07000.07000.07000.07000.0700-
Apr 3, 20250.07000.07000.07000.07000.0700-
Apr 2, 20250.07000.07000.07000.07000.0700-
Apr 1, 20250.07000.07000.07000.07000.0700-
Mar 31, 20250.08000.08000.08000.08000.0800-
Mar 28, 20250.08000.08000.08000.08000.0800-
Mar 27, 20250.08000.08000.08000.08000.0800-
Mar 26, 20250.08000.08000.08000.08000.0800182
Mar 25, 20250.08000.08000.08000.08000.0800-
Mar 24, 20250.08000.08000.08000.08000.0800-
Mar 21, 20250.08000.08000.08000.08000.0800-
Mar 20, 20250.08000.08000.08000.08000.0800-
Mar 19, 20250.09000.09000.09000.09000.0900-
Mar 18, 20250.09000.09000.09000.09000.0900-
Mar 17, 20250.15000.17000.15000.17000.1700-
Mar 14, 20250.10000.10000.10000.10000.1000-
Mar 13, 20250.07300.07300.07300.07300.0730-
Mar 12, 20250.07300.07300.07300.07300.0730-
Mar 11, 20250.11000.11000.11000.11000.1100-
Mar 10, 20250.10000.10000.10000.10000.1000-
Mar 7, 20250.09000.09000.09000.09000.0900-
Mar 6, 20250.09000.09000.09000.09000.090015
Mar 5, 20250.09000.09000.09000.09000.0900-
Mar 4, 20250.09000.09000.09000.09000.0900-
Mar 3, 20250.13000.13000.09000.09000.09002,000
Feb 28, 20250.08000.08000.07300.08000.080012
Feb 27, 20250.15000.15000.15000.15000.1500-
Feb 26, 20250.13200.13200.13200.13200.1320-
Feb 25, 20250.13200.13200.13200.13200.1320-
Feb 24, 20250.13200.13200.13200.13200.1320-
Feb 21, 20250.13200.13200.13200.13200.1320-
Feb 20, 20250.13200.13200.13200.13200.1320-
Feb 19, 20250.13200.14700.13200.14700.14706
Feb 18, 20250.13200.13200.13200.13200.1320-
Feb 17, 20250.13200.13200.13200.13200.1320-
Feb 14, 20250.13200.13200.13200.13200.1320-
Feb 13, 20250.13200.13200.13200.13200.1320-
Feb 12, 20250.13200.18000.13200.18000.18002,836
Feb 11, 20250.18000.18000.13200.13200.13201,000
Feb 10, 20250.07300.13200.07300.13200.132014
Feb 7, 20250.07300.07300.07300.07300.0730-
Feb 6, 20250.15200.15200.15200.15200.1520-
Feb 5, 20250.15200.15200.15200.15200.1520-
Feb 4, 20250.15200.15200.15200.15200.1520-
Feb 3, 20250.15200.15200.15200.15200.15204
Jan 31, 20250.15200.15200.15200.15200.1520-
Jan 30, 20250.15200.15200.15200.15200.1520-
Jan 29, 20250.15200.15200.15200.15200.1520-
Jan 28, 20250.15900.17000.15900.17000.1700532
Jan 27, 20250.15200.15200.15200.15200.1520-
Jan 24, 20250.15200.15200.15200.15200.1520-
Jan 23, 20250.15200.15200.15200.15200.1520-
Jan 22, 20250.15200.15200.15200.15200.1520-
Jan 21, 20250.15200.15200.15200.15200.15206
Jan 20, 20250.15200.15200.15200.15200.152034
Jan 17, 20250.15200.15200.15200.15200.1520-
Jan 16, 20250.15200.15200.15200.15200.1520-
Jan 15, 20250.15200.15200.15200.15200.1520-
Jan 14, 20250.15200.15200.15200.15200.1520-
Jan 13, 20250.15200.15200.15200.15200.1520-
Jan 10, 20250.15200.15200.15200.15200.1520-
Jan 9, 20250.15200.15200.15200.15200.1520-
Jan 8, 20250.15200.15200.15200.15200.1520-
Jan 7, 20250.15200.15200.15200.15200.1520-
Jan 6, 20250.07300.07300.07300.07300.0730-
Jan 3, 20250.14300.14300.14000.14000.14005,190
Jan 2, 20250.14200.14200.14200.14200.1420-
Dec 30, 20240.13200.13200.13200.13200.1320-
Dec 27, 20240.13200.13200.13200.13200.1320-
Dec 23, 20240.13200.13200.13200.13200.132013
Dec 20, 20240.13200.13300.13200.13300.13306
Dec 19, 20240.13200.13200.13200.13200.1320-
Dec 18, 20240.13200.13200.13200.13200.1320-
Dec 17, 20240.13200.13200.13200.13200.1320-
Dec 16, 20240.13200.13200.13200.13200.1320-
Dec 13, 20240.13200.13200.13200.13200.1320-
Dec 12, 20240.13200.13200.13200.13200.1320-
Dec 11, 20240.13200.13200.13200.13200.1320-
Dec 10, 20240.13200.13200.13200.13200.132057
Dec 9, 20240.13200.13200.13200.13200.1320-
Dec 6, 20240.13200.13200.13200.13200.1320-
Dec 5, 20240.13000.13000.13000.13000.1300-
Dec 4, 20240.13000.13000.13000.13000.1300-
Dec 3, 20240.13000.13000.13000.13000.1300-
Dec 2, 20240.13000.13000.13000.13000.1300-
Nov 29, 20240.12200.29000.12200.13000.1300230
Nov 28, 20240.12200.12200.12200.12200.1220-
Nov 27, 20240.12200.12200.12200.12200.1220-
Nov 26, 20240.10500.11000.10500.11000.1100-
Nov 25, 20240.20000.20000.20000.20000.20002,733
Nov 22, 20240.20000.20000.20000.20000.2000-
Nov 21, 20240.20000.20000.20000.20000.2000-
Nov 20, 20240.20000.20000.20000.20000.2000-
Nov 19, 20240.20000.20000.20000.20000.200097
Nov 18, 20240.20000.20000.20000.20000.2000-
Nov 15, 20240.20000.20000.20000.20000.2000-
Nov 14, 20240.20000.20000.20000.20000.2000-
Nov 13, 20240.20000.20000.20000.20000.2000-
Nov 12, 20240.20000.20000.20000.20000.2000-
Nov 11, 20240.20000.20000.20000.20000.2000170
Nov 8, 20240.20000.20000.20000.20000.2000-
Nov 7, 20240.20000.20000.20000.20000.2000-
Nov 6, 20240.10000.20200.10000.20200.202044
Nov 5, 20240.20000.20000.20000.20000.20002,000
Nov 4, 20240.20000.20000.20000.20000.2000-
Nov 1, 20240.20000.20000.20000.20000.2000-
Oct 31, 20240.20000.20000.20000.20000.2000-
Oct 30, 20240.20000.20000.20000.20000.2000-
Oct 29, 20240.20000.20000.20000.20000.2000-
Oct 28, 20240.20000.20000.20000.20000.2000-
Oct 25, 20240.20000.20000.20000.20000.2000-
Oct 24, 20240.20000.20000.20000.20000.2000-
Oct 23, 20240.20000.20000.20000.20000.2000-
Oct 22, 20240.20000.20000.20000.20000.2000-
Oct 21, 20240.20000.20000.20000.20000.2000-
Oct 18, 20240.20000.20000.20000.20000.2000-
Oct 17, 20240.20000.20000.20000.20000.2000-
Oct 16, 20240.20000.20200.20000.20200.202052
Oct 15, 20240.20000.20200.20000.20200.20201
Oct 14, 20240.20000.20000.20000.20000.2000-
Oct 11, 20240.20000.20000.20000.20000.2000-
Oct 10, 20240.20000.20000.20000.20000.2000-
Oct 9, 20240.20000.20000.20000.20000.2000-
Oct 8, 20240.20000.20000.20000.20000.2000-
Oct 7, 20240.20000.20000.20000.20000.2000-
Oct 4, 20240.20000.20000.20000.20000.2000-
Oct 3, 20240.20000.20000.20000.20000.2000-
Oct 2, 20240.20000.20000.20000.20000.20002,778
Oct 1, 20240.20000.20000.20000.20000.2000-
Sep 30, 20240.19300.19300.19300.19300.1930-
Sep 27, 20240.19300.19300.19300.19300.193017
Sep 26, 20240.20000.20000.20000.20000.2000-
Sep 25, 20240.20000.20000.20000.20000.2000-
Sep 24, 20240.20000.20000.20000.20000.2000-
Sep 23, 20240.20000.20000.20000.20000.2000-
Sep 20, 20240.20200.20200.20200.20200.2020-
Sep 19, 20240.20200.20200.20200.20200.2020-
Sep 18, 20240.20000.33000.20000.33000.3300102
Sep 17, 20240.20000.34000.20000.34000.3400113
Sep 16, 20240.20000.20000.20000.20000.2000-
Sep 13, 20240.20000.20200.20000.20000.20006
Sep 12, 20240.20000.20000.20000.20000.2000-
Sep 11, 20240.20000.20000.20000.20000.2000-
Sep 10, 20240.20000.20000.20000.20000.2000-
Sep 9, 20240.20000.20000.20000.20000.2000-
Sep 6, 20240.20000.20000.20000.20000.2000-
Sep 5, 20240.20000.20200.20000.20200.20205
Sep 4, 20240.20000.20000.20000.20000.2000-
Sep 3, 20240.20000.20000.20000.20000.2000-
Sep 2, 20240.20000.20000.20000.20000.2000-
Aug 30, 20240.20000.20000.20000.20000.2000-
Aug 29, 20240.20000.20000.20000.20000.20009
Aug 28, 20240.20000.20000.20000.20000.2000-
Aug 27, 20240.20000.20000.20000.20000.2000-
Aug 26, 20240.20000.20000.20000.20000.2000-
Aug 23, 20240.20000.20000.20000.20000.2000-
Aug 22, 20240.20000.20000.20000.20000.200015
Aug 21, 20240.20000.20000.20000.20000.2000-
Aug 20, 20240.20000.20000.20000.20000.2000-
Aug 19, 20240.20000.20000.20000.20000.2000-
Aug 16, 20240.20000.20000.20000.20000.2000-
Aug 15, 20240.20000.20000.20000.20000.2000-
Aug 14, 20240.20000.20000.20000.20000.2000-
Aug 13, 20240.20000.20000.20000.20000.2000-
Aug 12, 20240.20000.20000.20000.20000.2000-
Aug 9, 20240.20000.20000.20000.20000.2000-
Aug 8, 20240.20000.20000.20000.20000.2000-
Aug 7, 20240.20000.20200.20000.20000.20006
Aug 6, 20240.20000.20000.20000.20000.2000-
Aug 5, 20240.20000.20000.20000.20000.2000-
Aug 2, 20240.20000.20000.20000.20000.2000-
Aug 1, 20240.20000.20000.20000.20000.2000-
Jul 31, 20240.20000.20000.20000.20000.2000-
Jul 30, 20240.19500.20000.19500.20000.200031
Jul 29, 20240.19300.19300.19300.19300.1930-
Jul 26, 20240.20000.20000.20000.20000.2000-
Jul 25, 20240.20000.20000.20000.20000.2000-
Jul 24, 20240.20000.20000.20000.20000.2000-
Jul 23, 20240.20000.20000.20000.20000.2000-
Jul 22, 20240.20200.34000.20200.20200.2020335
Jul 19, 20240.23000.23000.23000.23000.2300-
Jul 18, 20240.20000.34000.20000.20000.2000101
Jul 17, 20240.25000.25000.25000.25000.2500991
Jul 16, 20240.25000.25000.25000.25000.25009
Jul 15, 20240.25000.25000.25000.25000.2500-
Jul 12, 20240.25000.25000.25000.25000.2500-
Jul 11, 20240.25000.25000.25000.25000.2500-
Jul 10, 20240.23000.23000.23000.23000.2300-
Jul 9, 20240.19500.19500.19500.19500.1950-
Jul 8, 20240.23000.23000.23000.23000.2300-
Jul 5, 20240.19500.19500.19500.19500.1950-
Jul 4, 20240.19500.19500.19500.19500.1950-
Jul 3, 20240.19300.19300.19300.19300.1930-
Jul 2, 20240.32000.32000.32000.32000.320019
Jul 1, 20240.19300.19300.19300.19300.1930-
Jun 28, 20240.22000.22000.22000.22000.2200-
Jun 27, 20240.22000.22000.22000.22000.2200-
Jun 26, 20240.22000.22000.22000.22000.2200-
Jun 25, 20240.22000.22000.22000.22000.2200-
Jun 24, 20240.22000.22000.22000.22000.2200-
Jun 21, 20240.22000.22000.22000.22000.2200318
Jun 20, 20240.22000.22000.22000.22000.2200-
Jun 19, 20240.21000.21000.21000.21000.21002,195
Jun 18, 20240.21000.21000.21000.21000.2100-
Jun 17, 20240.21000.21000.21000.21000.2100-
Jun 14, 20240.21000.21200.21000.21000.2100120
Jun 13, 20240.21000.21200.21000.21200.21203
Jun 12, 20240.21000.21000.21000.21000.2100-
Jun 11, 20240.21000.21000.21000.21000.2100-
Jun 10, 20240.21000.21000.21000.21000.2100-
Jun 7, 20240.20000.23000.20000.23000.2300-
Jun 6, 20240.20000.35000.20000.35000.35001,500
Jun 5, 20240.18400.18400.18400.18400.1840-
Jun 4, 20240.18000.18000.18000.18000.1800-
Jun 3, 20240.16000.18000.16000.18000.1800-
May 31, 20240.21000.21000.21000.21000.2100-
May 30, 20240.21000.21000.21000.21000.2100-
May 29, 20240.21000.21000.21000.21000.21006
May 28, 20240.20000.20000.20000.20000.2000-
May 27, 20240.20000.20000.20000.20000.2000-
May 24, 20240.20000.20000.20000.20000.2000-
May 23, 20240.20000.20000.20000.20000.2000-
May 22, 20240.20000.20000.20000.20000.2000-
May 21, 20240.20000.21000.20000.21000.21004,700
May 20, 20240.15500.15500.15500.15500.1550-
May 17, 20240.19800.19800.19800.19800.1980-
May 16, 20240.24800.24800.24800.24800.2480-
May 15, 20240.17200.35000.17200.35000.350067
May 14, 20240.15500.18000.15500.18000.1800-
May 13, 20240.19600.19600.19600.19600.1960-
May 10, 20240.24600.24600.24600.24600.2460105
May 9, 20240.23400.23400.23400.23400.2340-
May 8, 20240.23400.23400.23400.23400.2340-
May 7, 20240.28400.28400.23400.23400.23402,500
May 6, 20240.28400.28400.28400.28400.2840-
May 3, 20240.28400.28400.28400.28400.2840-
May 2, 20240.28400.28400.28400.28400.28404,064
Apr 30, 20240.28400.28400.28400.28400.2840-
Apr 29, 20240.28400.28400.28400.28400.2840-
Apr 26, 20240.28400.28400.28400.28400.2840-
Apr 25, 20240.28400.38200.28400.28400.28407,151
Apr 24, 20240.28400.28400.28400.28400.2840-
Apr 23, 20240.20200.20200.20200.20200.2020-
Apr 22, 20240.18700.18800.18700.18800.18803
Apr 19, 20240.18700.18700.18500.18500.18504,627
Apr 18, 20240.18700.18700.18700.18700.1870-
Apr 17, 20240.18500.18500.18500.18500.1850-
Apr 16, 20240.18500.18600.18500.18600.18602,780

Related Tickers

A6T.F artec technologies AG
1.9650
+1.03%
 
SONYN.MX Sony Group Corporation
475.00
+1.20%
 
3CP.SG Xiaomi Corporation
4.6020
-6.94%
 
ALJXR.PA Archos S.A.
0.1860
-0.80%
 
PCRFF Panasonic Holdings Corporation
10.04
0.00%
 
3CP.F Xiaomi Corporation
4.7095
-3.49%
 
SONY Sony Group Corporation
23.68
+1.02%