mVISE AG C1V0
XETR · Germany · Technology Services
€7.70-0.05 (-0.65%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €7.75 | +0.65% | €7.70 | €7.75 | €7.65 | 869 |
| 2026-09-29 | €7.70 | 0.00% | €7.70 | €7.70 | €7.70 | 0 |
| 2026-09-28 | €7.70 | 0.00% | €7.70 | €7.70 | €7.55 | 550 |
| 2026-09-25 | €7.70 | -0.65% | €7.65 | €7.70 | €7.65 | 4 |
| 2026-09-24 | €7.75 | +1.31% | €7.70 | €7.75 | €7.65 | 318 |
| 2026-09-23 | €7.65 | -0.65% | €7.70 | €7.70 | €7.65 | 102 |
| 2026-09-22 | €7.70 | 0.00% | €7.70 | €7.70 | €7.65 | 500 |
| 2026-09-21 | €7.70 | +0.65% | €7.65 | €7.70 | €7.65 | 0 |
| 2026-09-18 | €7.65 | -1.92% | €7.80 | €7.80 | €7.65 | 767 |
| 2026-09-17 | €7.80 | 0.00% | €7.80 | €7.80 | €7.80 | 0 |
| 2026-09-16 | €7.80 | 0.00% | €7.80 | €7.80 | €7.80 | 0 |
| 2026-09-15 | €7.80 | 0.00% | €7.80 | €7.80 | €7.70 | 370 |
| 2026-09-14 | €7.80 | -0.64% | €7.85 | €7.90 | €7.80 | 221 |
| 2026-09-11 | €7.85 | 0.00% | €7.85 | €7.85 | €7.85 | 0 |
| 2026-09-10 | €7.85 | 0.00% | €7.85 | €7.85 | €7.85 | 0 |
| 2026-09-09 | €7.85 | -0.63% | €7.90 | €7.90 | €7.85 | 220 |
| 2026-09-08 | €7.90 | 0.00% | €7.90 | €7.90 | €7.90 | 2 |
| 2026-09-07 | €7.90 | -0.63% | €7.95 | €7.95 | €7.90 | 0 |
| 2026-09-04 | €7.95 | 0.00% | €7.95 | €7.95 | €7.95 | 0 |
| 2026-09-03 | €7.95 | +2.58% | €7.70 | €8.00 | €7.70 | 1.61K |
| 2026-09-02 | €7.75 | -0.64% | €7.60 | €7.75 | €7.60 | 298 |
| 2026-09-01 | €7.80 | +1.30% | €7.70 | €7.80 | €7.70 | 388 |
| 2026-08-31 | €7.70 | -4.35% | €7.85 | €7.85 | €7.70 | 1.12K |
| 2026-08-28 | €8.05 | +3.21% | €7.85 | €8.05 | €7.85 | 2.10K |
| 2026-08-27 | €7.80 | +0.65% | €7.70 | €7.80 | €7.55 | 1.94K |
| 2026-08-26 | €7.75 | -0.64% | €7.75 | €7.75 | €7.75 | 0 |
| 2026-08-25 | €7.80 | -1.89% | €7.90 | €7.90 | €7.80 | 263 |
| 2026-08-24 | €7.95 | -1.24% | €7.95 | €7.95 | €7.95 | 0 |
| 2026-08-21 | €8.05 | +2.55% | €7.75 | €8.05 | €7.75 | 1.10K |
| 2026-08-20 | €7.85 | 0.00% | €7.85 | €7.85 | €7.85 | 0 |
| 2026-08-19 | €7.85 | 0.00% | €7.85 | €7.85 | €7.85 | 0 |
| 2026-08-18 | €7.85 | 0.00% | €7.85 | €7.85 | €7.85 | 0 |
| 2026-08-17 | €7.85 | 0.00% | €7.95 | €7.95 | €7.85 | 16 |
| 2026-08-14 | €7.85 | 0.00% | €7.85 | €7.85 | €7.85 | 0 |
| 2026-08-13 | €7.85 | +0.64% | €7.95 | €7.95 | €7.85 | 215 |
| 2026-08-12 | €7.80 | +1.96% | €7.80 | €7.80 | €7.55 | 1.89K |
| 2026-08-11 | €7.65 | -2.55% | €7.95 | €7.95 | €7.65 | 684 |
| 2026-08-10 | €7.85 | 0.00% | €7.85 | €7.85 | €7.85 | 700 |
| 2026-08-07 | €7.85 | -1.26% | €7.90 | €7.90 | €7.85 | 267 |
| 2026-08-06 | €7.95 | -1.24% | €7.95 | €7.95 | €7.95 | 300 |
| 2026-08-05 | €8.05 | -0.62% | €8.00 | €8.10 | €7.90 | 2.00K |
| 2026-08-04 | €8.10 | +1.25% | €8.00 | €8.10 | €8.00 | 59 |
| 2026-08-03 | €8.00 | +1.27% | €8.00 | €8.00 | €8.00 | 0 |
| 2026-07-31 | €7.90 | -0.63% | €7.70 | €7.90 | €7.70 | 2 |
| 2026-07-30 | €7.95 | +2.58% | €7.80 | €7.95 | €7.80 | 1.72K |
| 2026-07-29 | €7.75 | +2.65% | €7.65 | €7.75 | €7.65 | 124 |
| 2026-07-28 | €7.55 | 0.00% | €7.55 | €7.55 | €7.55 | 100 |
| 2026-07-27 | €7.55 | 0.00% | €7.55 | €7.55 | €7.55 | 0 |
| 2026-07-24 | €7.55 | -1.31% | €7.50 | €7.55 | €7.50 | 11 |
| 2026-07-23 | €7.65 | 0.00% | €7.50 | €7.65 | €7.50 | 241 |
| 2026-07-22 | €7.65 | 0.00% | €7.65 | €7.65 | €7.65 | 0 |
| 2026-07-21 | €7.65 | 0.00% | €7.65 | €7.65 | €7.65 | 0 |
| 2026-07-20 | €7.65 | 0.00% | €7.65 | €7.65 | €7.65 | 0 |
| 2026-07-17 | €7.65 | +1.32% | €7.60 | €7.65 | €7.60 | 658 |
| 2026-07-16 | €7.55 | +0.67% | €7.50 | €7.55 | €7.50 | 2.13K |
| 2026-07-15 | €7.50 | +0.67% | €7.50 | €7.50 | €7.50 | 0 |
| 2026-07-14 | €7.45 | -1.97% | €7.50 | €7.50 | €7.35 | 886 |
| 2026-07-13 | €7.60 | 0.00% | €7.60 | €7.60 | €7.60 | 0 |
| 2026-07-10 | €7.60 | 0.00% | €7.60 | €7.60 | €7.60 | 0 |
| 2026-07-09 | €7.60 | 0.00% | €7.60 | €7.60 | €7.60 | 0 |
| 2026-07-08 | €7.60 | 0.00% | €7.60 | €7.60 | €7.60 | 0 |
| 2026-07-07 | €7.60 | 0.00% | €7.60 | €7.60 | €7.60 | 0 |
| 2026-07-06 | €7.60 | 0.00% | €7.60 | €7.60 | €7.60 | 0 |
| 2026-07-03 | €7.60 | 0.00% | €7.60 | €7.60 | €7.60 | 0 |
| 2026-07-02 | €7.60 | 0.00% | €7.60 | €7.60 | €7.60 | 0 |
| 2026-07-01 | €7.60 | 0.00% | €7.60 | €7.60 | €7.60 | 0 |
| 2026-06-30 | €7.60 | -0.65% | €7.60 | €7.60 | €7.60 | 0 |
| 2026-06-29 | €7.65 | +0.66% | €7.65 | €7.65 | €7.65 | 0 |
| 2026-06-26 | €7.60 | +0.66% | €7.60 | €7.60 | €7.60 | 0 |
| 2026-06-25 | €7.55 | 0.00% | €7.55 | €7.55 | €7.55 | 0 |
| 2026-06-24 | €7.55 | 0.00% | €7.55 | €7.55 | €7.55 | 0 |
| 2026-06-23 | €7.55 | -1.95% | €7.55 | €7.55 | €7.55 | 0 |
| 2026-06-22 | €7.70 | 0.00% | €7.70 | €7.70 | €7.70 | 2 |
| 2026-06-19 | €7.70 | +0.65% | €7.70 | €7.70 | €7.70 | 0 |
| 2026-06-18 | €7.65 | +0.66% | €7.65 | €7.65 | €7.65 | 0 |
| 2026-06-17 | €7.60 | -1.94% | €7.45 | €7.60 | €7.45 | 80 |
| 2026-06-16 | €7.75 | +0.65% | €7.75 | €7.75 | €7.75 | 0 |
| 2026-06-15 | €7.70 | +1.32% | €7.70 | €7.70 | €7.70 | 0 |
| 2026-06-12 | €7.60 | -3.18% | €7.70 | €7.70 | €7.60 | 633 |
| 2026-06-11 | €7.85 | -0.63% | €7.85 | €7.85 | €7.85 | 0 |
| 2026-06-10 | €7.90 | 0.00% | €7.90 | €7.90 | €7.90 | 0 |
| 2026-06-09 | €7.90 | +2.60% | €7.90 | €7.90 | €7.90 | 0 |
| 2026-06-08 | €7.70 | -2.53% | €7.70 | €7.70 | €7.70 | 70 |
| 2026-06-05 | €7.90 | 0.00% | €7.90 | €7.90 | €7.90 | 0 |
| 2026-06-04 | €7.90 | 0.00% | €7.90 | €7.90 | €7.90 | 0 |
| 2026-06-03 | €7.90 | 0.00% | €7.90 | €7.90 | €7.90 | 0 |
| 2026-06-02 | €7.90 | +0.64% | €8.00 | €8.00 | €7.90 | 25 |
| 2026-06-01 | €7.85 | +1.95% | €7.85 | €7.85 | €7.85 | 5 |
| 2026-05-29 | €7.70 | -0.65% | €7.70 | €7.70 | €7.70 | 9 |
| 2026-05-28 | €7.75 | -0.64% | €7.75 | €7.75 | €7.75 | 0 |