Vontobel Financial Products GmbH (F34734)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718898900 | 31.35 | -2 | -6.00 | 33.42 | 38.05 | 30.7 | 98 |
| 1718812500 | 33.35 | 1.28 | 3.99 | 35.25 | 36.15 | 33.35 | 0 |
| 1718726100 | 32.07 | -1.05 | -3.17 | 32.049999 | 36.62 | 28.95 | 0 |
| 1718639700 | 33.119999 | 3.85 | 13.15 | 43.45 | 46.7 | 29.1 | 374 |
| 1718380500 | 29.27 | -30.78 | -51.26 | 52 | 59.72 | 29.27 | 0 |
| 1718294100 | 60.05 | 12.1 | 25.23 | 52.6 | 62.4 | 52.5 | 0 |
| 1718207700 | 47.95 | 8.43 | 21.33 | 41.35 | 47.95 | 41.05 | 0 |
| 1718121300 | 39.52 | 2.57 | 6.96 | 33.97 | 41.82 | 33.97 | 0 |
| 1718034900 | 36.95 | -4.55 | -10.96 | 39.7 | 39.7 | 36.95 | 0 |
| 1717775700 | 41.5 | 4.03 | 10.76 | 39.32 | 42.7 | 38.4 | 0 |
| 1717689300 | 37.47 | 6.5 | 20.99 | 35.1 | 37.47 | 33.92 | 0 |
| 1717602900 | 30.97 | -3.18 | -9.31 | 32.42 | 32.72 | 26.5 | 1014 |
| 1717516500 | 34.15 | -5.15 | -13.10 | 32 | 34.15 | 27.26 | 530 |
| 1717430100 | 39.3 | 12.21 | 45.07 | 30.54 | 42.02 | 29.44 | 470 |
| 1717170900 | 27.09 | -2.3 | -7.83 | 29.16 | 30.89 | 26.52 | 0 |
| 1717084500 | 29.39 | -2.56 | -8.01 | 30.12 | 33.22 | 26.8 | 140 |
| 1716998100 | 31.95 | 10.85 | 51.42 | 21.27 | 32.25 | 21.25 | 0 |
| 1716911700 | 21.1 | 4.75 | 29.05 | 16.34 | 21.1 | 16.01 | 0 |
| 1716825300 | 16.35 | -0.94 | -5.44 | 16.379999 | 18.14 | 16.34 | 0 |
| 1716566100 | 17.29 | 1.52 | 9.64 | 17.64 | 19.43 | 14.05 | 140 |
| 1716479700 | 15.77 | 4.3 | 37.49 | 10.94 | 16.04 | 10.23 | 0 |
| 1716393300 | 11.47 | 0.46 | 4.18 | 10.24 | 12.5 | 9.94 | 0 |
| 1716306900 | 11.01 | 1.26 | 12.92 | 8.94 | 11.31 | 7.81 | 2400 |
| 1716220500 | 9.75 | 0.23 | 2.42 | 10.05 | 10.48 | 6.68 | 1350 |
| 1715961300 | 9.52 | -0.38 | -3.84 | 10.47 | 12.7 | 9.06 | 2436 |
| 1715874900 | 9.9 | -4.28 | -30.18 | 14.61 | 16.88 | 9.08 | 2980 |
| 1715788500 | 14.18 | 2.86 | 25.27 | 11.51 | 14.23 | 11.12 | 400 |
| 1715702100 | 11.32 | 0.29 | 2.63 | 9.91 | 14.97 | 9.82 | 20 |
| 1715615700 | 11.03 | -66.87 | -85.84 | 77.2 | 83.87 | 11.03 | 204 |
| 1715356500 | 77.9 | 6.9 | 9.72 | 72 | 78.8 | 63.15 | 80 |
| 1715270100 | 71 | 1.88 | 2.72 | 70.97 | 79.45 | 60.7 | 35 |
| 1715183700 | 69.12 | 0.15 | 0.22 | 68.07 | 84.97 | 63.47 | 45 |
| 1715097300 | 68.97 | 23.82 | 52.76 | 40.7 | 69.02 | 38.87 | 203 |
| 1715010900 | 45.15 | -13.17 | -22.58 | 56.77 | 61.7 | 41.4 | 8 |
| 1714751700 | 58.32 | -9.45 | -13.94 | 38.05 | 58.32 | 29.81 | 0 |
| 1714665300 | 67.77 | -98.45 | -59.23 | 65.569999 | 71.77 | 42.57 | 10 |
| 1714492500 | 166.22 | -26.08 | -13.56 | 159.32 | 166.22 | 53.82 | 2 |
| 1714406100 | 192.3 | -512.95 | -72.73 | 693.72 | 694.65 | 192.3 | 7 |
| 1714146900 | 705.25 | -156.45 | -18.16 | 719.57 | 786.2 | 680.35 | 0 |
| 1714060500 | 861.7 | 80.1 | 10.25 | 921.2 | 921.25 | 841.35 | 0 |
| 1713974100 | 781.6 | 120.3 | 18.19 | 678.62 | 786.75 | 677.57 | 0 |
| 1713887700 | 661.29999 | -372.02 | -36.00 | 822.27 | 865.85 | 555.6 | 0 |
| 1713801300 | 1033.32 | -28.25 | -2.66 | 1155.2 | 1156.52 | 899.67 | 0 |
| 1713542100 | 1061.57 | 224.75 | 26.86 | 885.62 | 1147.52 | 817.62 | 0 |
| 1713455700 | 836.82 | 219.85 | 35.63 | 619.57 | 836.82 | 619.57 | 0 |
| 1713369300 | 616.97 | 3.97 | 0.65 | 493.07 | 654.52 | 491.6 | 0 |
| 1713282900 | 613 | -229.75 | -27.26 | 813.87 | 854.85 | 600.95 | 16 |
| 1713196500 | 842.75 | 104.78 | 14.20 | 760.35 | 885.05 | 734.6 | 0 |
| 1712937300 | 737.97 | 103.2 | 16.26 | 637.79999 | 769.82 | 630.65 | 0 |
| 1712850900 | 634.77 | 5.97 | 0.95 | 659.16999 | 726.72 | 615.16999 | 0 |
| 1712764500 | 628.79999 | 90.4 | 16.79 | 568.57 | 678.4 | 555.52 | 1 |
| 1712678100 | 538.4 | 1.95 | 0.36 | 448.65 | 555.4 | 438 | 9 |
| 1712591700 | 536.45 | 78.63 | 17.17 | 503.9 | 610.79999 | 489.7 | 9 |
| 1712332500 | 457.82 | 64.77 | 16.48 | 430.07 | 457.82 | 409.57 | 0 |
| 1712246100 | 393.05 | -67.37 | -14.63 | 392.2 | 423.3 | 332.55 | 22 |
| 1712159700 | 460.42 | -68.38 | -12.93 | 502.82 | 544.25 | 388.3 | 102 |
| 1712073300 | 528.79999 | 31.5 | 6.33 | 625.72 | 627.41999 | 507.65 | 11 |
| 1711644900 | 497.3 | 17.48 | 3.64 | 517.12 | 543.35 | 467.35 | 0 |
| 1711558500 | 479.82 | 27.77 | 6.14 | 451.75 | 479.82 | 375.62 | 1 |
| 1711472100 | 452.05 | 13.28 | 3.03 | 458.1 | 553.12 | 446.52 | 7 |
| 1711385700 | 438.77 | 117.3 | 36.49 | 316.67 | 450.52 | 311.8 | 0 |
| 1711126500 | 321.47 | 57.55 | 21.81 | 248.6 | 323.62 | 238.05 | 0 |
| 1711040100 | 263.92 | 42.55 | 19.22 | 241.92 | 274.67 | 213.97 | 4 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
