Vontobel Financial Products Gmbh (P06618)
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 |
|---|---|---|---|---|---|---|---|
| 1721145300 | 46.67 | -2.7 | -5.47 | 47.67 | 48.07 | 45.67 | 0 |
| 1721058900 | 49.37 | 1.65 | 3.46 | 47.07 | 50.02 | 47.07 | 0 |
| 1720799700 | 47.72 | 1.25 | 2.69 | 44.47 | 48.02 | 43.92 | 124 |
| 1720713300 | 46.47 | -4.15 | -8.20 | 52.67 | 54.1 | 46.47 | 1067 |
| 1720626900 | 50.62 | 1 | 2.02 | 49.82 | 51.22 | 49.82 | 26 |
| 1720540500 | 49.62 | 0.6 | 1.22 | 50.12 | 50.92 | 49.57 | 58 |
| 1720454100 | 49.02 | 1.45 | 3.05 | 47.97 | 49.12 | 47.97 | 401 |
| 1720194900 | 47.57 | 2.6 | 5.78 | 45.57 | 47.67 | 45.37 | 660 |
| 1720108500 | 44.97 | 0.5 | 1.12 | 45.37 | 45.37 | 44.77 | 0 |
| 1720022100 | 44.47 | 2.95 | 7.11 | 43.27 | 44.47 | 42.47 | 0 |
| 1719935700 | 41.52 | 2.45 | 6.27 | 39.92 | 41.52 | 38.77 | 0 |
| 1719849300 | 39.07 | -2 | -4.87 | 39.82 | 39.94 | 37.67 | 575 |
| 1719590100 | 41.07 | 0.9 | 2.24 | 41.77 | 43.57 | 40.72 | 0 |
| 1719503700 | 40.17 | 0.5 | 1.26 | 39.47 | 41.22 | 39.12 | 0 |
| 1719417300 | 39.67 | 0.7 | 1.80 | 40.17 | 40.92 | 38.82 | 0 |
| 1719330900 | 38.97 | 0.1 | 0.26 | 37.17 | 39.17 | 36.52 | 120 |
| 1719244500 | 38.87 | -1.4 | -3.48 | 40.27 | 40.52 | 37.92 | 500 |
| 1718985300 | 40.27 | -2.8 | -6.50 | 41.27 | 41.37 | 39.42 | 0 |
| 1718898900 | 43.07 | -0.65 | -1.49 | 44.97 | 45.42 | 42.12 | 0 |
| 1718812500 | 43.72 | 1.25 | 2.94 | 43.52 | 43.82 | 43.42 | 0 |
| 1718726100 | 42.47 | 1.75 | 4.30 | 43.22 | 43.92 | 42.07 | 24 |
| 1718639700 | 40.72 | 1.65 | 4.22 | 40.12 | 40.77 | 39.32 | 0 |
| 1718380500 | 39.07 | 0.85 | 2.22 | 39.22 | 39.47 | 37.52 | 550 |
| 1718294100 | 38.22 | 0.9 | 2.41 | 38.77 | 39.32 | 37.72 | 250 |
| 1718207700 | 37.32 | 4.7 | 14.41 | 34.32 | 37.42 | 34.12 | 700 |
| 1718121300 | 32.619999 | 0.4 | 1.24 | 32.47 | 32.82 | 31.27 | 0 |
| 1718034900 | 32.22 | 0.45 | 1.42 | 31.67 | 32.22 | 31.02 | 0 |
| 1717775700 | 31.77 | 0.1 | 0.32 | 31.87 | 32.27 | 30.37 | 0 |
| 1717689300 | 31.67 | 1 | 3.26 | 31.87 | 32.22 | 31.35 | 0 |
| 1717602900 | 30.67 | 3.83 | 14.27 | 28.4 | 30.67 | 27.98 | 8 |
| 1717516500 | 26.84 | -0.15 | -0.56 | 27.19 | 27.27 | 26.11 | 0 |
| 1717430100 | 26.99 | 2.74 | 11.30 | 27.35 | 28.22 | 26.55 | 0 |
| 1717170900 | 24.25 | -3.5 | -12.61 | 26.43 | 27.48 | 24.25 | 0 |
| 1717084500 | 27.75 | -2 | -6.72 | 27.84 | 28.96 | 27.38 | 0 |
| 1716998100 | 29.75 | -0.72 | -2.36 | 29.79 | 30.02 | 28.7 | 0 |
| 1716911700 | 30.47 | 0 | 0.00 | 30.32 | 31.02 | 29.67 | 0 |
| 1716825300 | 30.47 | 0.2 | 0.66 | 29.85 | 30.47 | 29.84 | 0 |
| 1716566100 | 30.27 | -0.05 | -0.16 | 28.24 | 30.42 | 28.21 | 0 |
| 1716479700 | 30.32 | 0.68 | 2.29 | 30.97 | 31.57 | 29.33 | 0 |
| 1716393300 | 29.64 | 0.9 | 3.13 | 29.44 | 29.65 | 28.8 | 0 |
| 1716306900 | 28.74 | 0.01 | 0.03 | 28.67 | 28.84 | 27.99 | 0 |
| 1716220500 | 28.73 | 1.09 | 3.94 | 27.78 | 28.77 | 27.58 | 0 |
| 1715961300 | 27.64 | -0.95 | -3.32 | 27.82 | 28.08 | 27.38 | 0 |
| 1715874900 | 28.59 | 1.45 | 5.34 | 28.28 | 28.81 | 28 | 27 |
| 1715788500 | 27.14 | 2.14 | 8.56 | 25.55 | 27.2 | 25.34 | 8 |
| 1715702100 | 25 | 0.63 | 2.59 | 24.38 | 25.04 | 23.89 | 0 |
| 1715615700 | 24.37 | 0.35 | 1.46 | 24.59 | 24.79 | 24.15 | 0 |
| 1715356500 | 24.02 | 0.09 | 0.38 | 23.89 | 24.89 | 23.81 | 248 |
| 1715270100 | 23.93 | 0.34 | 1.44 | 23.28 | 23.93 | 22.96 | 0 |
| 1715183700 | 23.59 | -0.52 | -2.16 | 23.7 | 24.01 | 22.63 | 0 |
| 1715097300 | 24.11 | 1.28 | 5.61 | 23.56 | 24.15 | 23.29 | 0 |
| 1715010900 | 22.83 | 1.25 | 5.79 | 22.04 | 22.91 | 22.04 | 0 |
| 1714751700 | 21.58 | 3.11 | 16.84 | 20.08 | 22.02 | 19.94 | 43 |
| 1714665300 | 18.47 | -2.09 | -10.17 | 18.61 | 19.13 | 17.69 | 0 |
| 1714492500 | 20.56 | -0.87 | -4.06 | 21.6 | 21.74 | 20.47 | 0 |
| 1714406100 | 21.43 | 0.25 | 1.18 | 21.76 | 21.99 | 21.19 | 0 |
| 1714146900 | 21.18 | 3.42 | 19.26 | 20.61 | 21.47 | 20.02 | 0 |
| 1714060500 | 17.76 | -1.95 | -9.89 | 17.92 | 18.69 | 17.18 | 0 |
| 1713974100 | 19.71 | 0.31 | 1.60 | 20.44 | 20.81 | 19.71 | 1000 |
| 1713887700 | 19.4 | 2.69 | 16.10 | 17.58 | 19.4 | 17.5 | 0 |
| 1713801300 | 16.71 | -0.92 | -5.22 | 17.2 | 17.48 | 16.44 | 260 |
| 1713542100 | 17.63 | -3.03 | -14.67 | 18.03 | 19.31 | 17.63 | 0 |
| 1713455700 | 20.66 | -0.83 | -3.86 | 20.91 | 21.07 | 19.52 | 33 |
| 1713369300 | 21.49 | -1.05 | -4.66 | 21.61 | 22.91 | 21.36 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
