Vontobel Financial Products GmbH (F33211)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721145300 | 263 | 9 | 3.54 | 251.5 | 266 | 246 | 0 |
| 1721058900 | 254 | -4 | -1.55 | 245 | 254.5 | 244.5 | 0 |
| 1720799700 | 258 | -12 | -4.44 | 267 | 267 | 247.5 | 0 |
| 1720713300 | 270 | -8 | -2.88 | 272.5 | 290 | 266 | 0 |
| 1720626900 | 278 | 23.25 | 9.13 | 256.25 | 297 | 256.25 | 0 |
| 1720540500 | 254.75 | -46.25 | -15.37 | 293 | 314.75 | 253.25 | 0 |
| 1720454100 | 301 | -25.75 | -7.88 | 312 | 322.25 | 298.5 | 0 |
| 1720194900 | 326.75 | 11.25 | 3.57 | 313.5 | 339.25 | 307 | 0 |
| 1720108500 | 315.5 | 73.25 | 30.24 | 252.75 | 320 | 251.25 | 0 |
| 1720022100 | 242.25 | 8.5 | 3.64 | 238.25 | 247.75 | 224.75 | 0 |
| 1719935700 | 233.75 | 45.75 | 24.34 | 237.28 | 276 | 223.75 | 3 |
| 1719849300 | 188 | 29.25 | 18.43 | 177.5 | 193.5 | 172.5 | 0 |
| 1719590100 | 158.75 | 3.5 | 2.25 | 156.25 | 163.25 | 155.25 | 0 |
| 1719503700 | 155.25 | -22.25 | -12.54 | 160.5 | 171 | 155.25 | 0 |
| 1719417300 | 177.5 | -40 | -18.39 | 212.5 | 214.75 | 177 | 0 |
| 1719330900 | 217.5 | -28.75 | -11.68 | 232.75 | 245.25 | 217.5 | 3 |
| 1719244500 | 246.25 | 54.75 | 28.59 | 196 | 246.25 | 196 | 6 |
| 1718985300 | 191.5 | -11 | -5.43 | 207 | 210.5 | 183 | 10 |
| 1718898900 | 202.5 | -3.5 | -1.70 | 207.5 | 212.25 | 200 | 0 |
| 1718812500 | 206 | -10.25 | -4.74 | 215.25 | 224.75 | 205.75 | 6 |
| 1718726100 | 216.25 | -9 | -4.00 | 220.25 | 221.75 | 213.25 | 0 |
| 1718639700 | 225.25 | 5 | 2.27 | 223.25 | 227.75 | 210.75 | 0 |
| 1718380500 | 220.25 | -8 | -3.50 | 236.25 | 236.25 | 220.25 | 0 |
| 1718294100 | 228.25 | -15.5 | -6.36 | 250 | 250.5 | 228.25 | 0 |
| 1718207700 | 243.75 | -12.75 | -4.97 | 241.25 | 251 | 230.12 | 0 |
| 1718121300 | 256.5 | -5.5 | -2.10 | 262.5 | 268.5 | 248.5 | 0 |
| 1718034900 | 262 | -15 | -5.42 | 264 | 272.5 | 258 | 0 |
| 1717775700 | 277 | 16 | 6.13 | 261.5 | 281.5 | 254.5 | 0 |
| 1717689300 | 261 | 7 | 2.76 | 261 | 282.5 | 258 | 0 |
| 1717602900 | 254 | 0 | 0.00 | 259 | 259 | 247.5 | 0 |
| 1717516500 | 254 | 1.5 | 0.59 | 256 | 263 | 237.75 | 13 |
| 1717430100 | 252.5 | 15.25 | 6.43 | 245.75 | 263 | 236.25 | 4 |
| 1717170900 | 237.25 | -8 | -3.26 | 239.75 | 239.75 | 223.87 | 10 |
| 1717084500 | 245.25 | 22 | 9.85 | 220.25 | 247.25 | 220.25 | 8 |
| 1716998100 | 223.25 | -21.62 | -8.83 | 239.75 | 241.25 | 223.25 | 8 |
| 1716911700 | 244.87 | -12.63 | -4.90 | 256 | 269.5 | 239.75 | 10 |
| 1716825300 | 257.5 | -8 | -3.01 | 263.5 | 276.5 | 254.5 | 4 |
| 1716566100 | 265.5 | -11.5 | -4.15 | 263.5 | 274 | 255 | 0 |
| 1716479700 | 277 | -3.25 | -1.16 | 275.5 | 295.5 | 272.5 | 6 |
| 1716393300 | 280.25 | 26.25 | 10.33 | 255 | 282.25 | 252 | 4 |
| 1716306900 | 254 | -3.5 | -1.36 | 247.75 | 255 | 242.75 | 8 |
| 1716220500 | 257.5 | -4.5 | -1.72 | 258 | 260.5 | 253 | 0 |
| 1715961300 | 262 | 2.5 | 0.96 | 263 | 265 | 250.75 | 34 |
| 1715874900 | 259.5 | 12 | 4.85 | 261.5 | 274 | 255 | 4 |
| 1715788500 | 247.5 | -30 | -10.81 | 261 | 261 | 235.75 | 11 |
| 1715702100 | 277.5 | 45 | 19.35 | 270.51 | 288.37 | 256 | 6 |
| 1715615700 | 232.5 | -14 | -5.68 | 254.5 | 254.5 | 228.75 | 4 |
| 1715356500 | 246.5 | -12 | -4.64 | 265.5 | 266.5 | 246.5 | 0 |
| 1715270100 | 258.5 | -11 | -4.08 | 266.5 | 266.5 | 258 | 0 |
| 1715183700 | 269.5 | -10.5 | -3.75 | 280.25 | 286.75 | 268 | 0 |
| 1715097300 | 280 | -5.75 | -2.01 | 296.25 | 296.25 | 280 | 5 |
| 1715010900 | 285.75 | 7.5 | 2.70 | 283.25 | 292.75 | 281.25 | 5 |
| 1714751700 | 278.25 | -7.5 | -2.62 | 293.75 | 293.75 | 274.75 | 2 |
| 1714665300 | 285.75 | -10.62 | -3.58 | 312.25 | 312.25 | 275.25 | 0 |
| 1714492500 | 296.37 | -20.38 | -6.43 | 326 | 328.5 | 294.75 | 2 |
| 1714406100 | 316.75 | -15.25 | -4.59 | 331.5 | 332 | 304.25 | 0 |
| 1714146900 | 332 | -28.5 | -7.91 | 378 | 391 | 323 | 8 |
| 1714060500 | 360.5 | 30.5 | 9.24 | 310.75 | 372 | 310.75 | 4 |
| 1713974100 | 330 | -18 | -5.17 | 351 | 354.5 | 325.5 | 7 |
| 1713887700 | 348 | -3 | -0.85 | 359 | 372 | 348 | 0 |
| 1713801300 | 351 | 6.25 | 1.81 | 351.5 | 368 | 348 | 10 |
| 1713542100 | 344.75 | 14.25 | 4.31 | 331.75 | 345.5 | 324.25 | 2 |
| 1713455700 | 330.5 | 36.13 | 12.27 | 296.25 | 330.5 | 291.25 | 6 |
| 1713369300 | 294.37 | -12 | -3.92 | 289.25 | 300.25 | 287.25 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
