Voltabox AG (VBX)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1700001 | 16.7487799752 | 1.0149999 | 1.205 | 1.0149999 | 5856 | 1.11636893 | DE |
| 4 | 0.0350001 | 3.04348722117 | 1.1499999 | 1.205 | 1.01 | 8017 | 1.07632844 | DE |
| 12 | 0.115 | 10.7476635514 | 1.07 | 1.925 | 0.8 | 16952 | 1.1937895 | DE |
| 26 | 0.385 | 48.125 | 0.8 | 1.925 | 0.6 | 16766 | 1.26399123 | DE |
| 52 | -0.0699999 | -5.57768171934 | 1.2549999 | 1.925 | 0.5 | 12414 | 1.20957457 | DE |
| 156 | -0.415 | -25.9375 | 1.6 | 2.5 | 0.5 | 9383 | 1.28464238 | DE |
| 260 | -6.805 | -85.1689612015 | 7.99 | 8.92 | 0.5 | 18028 | 3.58346929 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149220 | 1.195 | 0.09 | 7.66 | 1.085 | 1.205 | 1.0249999 | 13256 |
| 1737062820 | 1.11 | -0.05 | -3.90 | 1.09 | 1.165 | 1.06 | 6555 |
| 1736976420 | 1.155 | 0.04 | 3.59 | 1.09 | 1.17 | 1.09 | 6269 |
| 1736890020 | 1.115 | 0.01 | 0.90 | 1.08 | 1.115 | 1.08 | 7938 |
| 1736803620 | 1.105 | 0.05 | 4.74 | 1.055 | 1.145 | 1.05 | 6666 |
| 1736544420 | 1.055 | -0.05 | -4.09 | 1.0149999 | 1.1 | 1.0149999 | 1854 |
| 1736458020 | 1.1 | 0.02 | 1.85 | 1.05 | 1.1 | 1.0249999 | 5967 |
| 1736371620 | 1.08 | 0.06 | 5.88 | 1.095 | 1.1499999 | 1.01 | 13246 |
| 1736285220 | 1.02 | -0.09 | -8.11 | 1.05 | 1.09 | 1.0149999 | 11492 |
| 1736198820 | 1.11 | 0.06 | 5.71 | 1.095 | 1.11 | 1.01 | 5324 |
| 1735939620 | 1.05 | -0.04 | -3.23 | 1.0149999 | 1.095 | 1.0149999 | 2061 |
| 1735853220 | 1.085 | -0.02 | -1.36 | 1.02 | 1.085 | 1.01 | 7786 |
| 1735594020 | 1.1 | 0.08 | 7.32 | 1.0249999 | 1.1399999 | 1.01 | 10681 |
| 1735334820 | 1.0249999 | -0.02 | -1.44 | 1.03 | 1.08 | 1.0149999 | 9918 |
| 1734989220 | 1.04 | -0.05 | -4.59 | 1.065 | 1.095 | 1.03 | 19724 |
| 1734730020 | 1.09 | -0.09 | -7.63 | 1.1499999 | 1.1499999 | 1.065 | 4772 |
| 1734643620 | 1.18 | 0.05 | 4.42 | 1.125 | 1.23 | 1.08 | 14948 |
| 1734557220 | 1.1299999 | -0.04 | -3.42 | 1.07 | 1.225 | 1.065 | 10760 |
| 1734470820 | 1.17 | 0.07 | 6.36 | 1.11 | 1.17 | 1.075 | 6072 |
| 1734384420 | 1.1 | -0.12 | -9.84 | 1.22 | 1.22 | 1.1 | 10593 |
| 1734125220 | 1.22 | 0.03 | 2.95 | 1.175 | 1.22 | 1.1599999 | 16766 |
| 1734038820 | 1.185 | 0.07 | 6.28 | 1.105 | 1.185 | 1.105 | 12531 |
| 1733952420 | 1.115 | 0 | 0.00 | 1.115 | 1.19 | 1.115 | 4231 |
| 1733866020 | 1.115 | -0.07 | -5.51 | 1.105 | 1.195 | 1.105 | 8129 |
| 1733779620 | 1.18 | -0.02 | -1.26 | 1.115 | 1.18 | 1.115 | 3434 |
| 1733520420 | 1.195 | 0 | 0.00 | 1.125 | 1.195 | 1.105 | 6312 |
| 1733434020 | 1.195 | -0.01 | -0.42 | 1.1499999 | 1.195 | 1.125 | 15399 |
| 1733347620 | 1.2 | 0.07 | 5.73 | 1.205 | 1.205 | 1.115 | 4708 |
| 1733261220 | 1.135 | 0 | 0.00 | 1.125 | 1.2649999 | 1.11 | 19981 |
| 1733174820 | 1.135 | -0.01 | -0.87 | 1.1399999 | 1.2749999 | 1.11 | 17370 |
| 1732915620 | 1.145 | -0.04 | -2.97 | 1.135 | 1.18 | 1.135 | 5272 |
| 1732829220 | 1.18 | 0.02 | 1.72 | 1.18 | 1.225 | 1.12 | 10821 |
| 1732742820 | 1.1599999 | -0.01 | -0.43 | 1.155 | 1.3 | 1.08 | 53634 |
| 1732656420 | 1.165 | 0.14 | 13.11 | 1.0349999 | 1.735 | 1.0149999 | 154800 |
| 1732570020 | 1.03 | -0.06 | -5.07 | 1.085 | 1.1 | 1.03 | 15377 |
| 1732310820 | 1.085 | 0.02 | 2.36 | 1 | 1.3 | 1 | 15125 |
| 1732224420 | 1.06 | -0.01 | -0.93 | 1.11 | 1.145 | 1.045 | 16259 |
| 1732138020 | 1.07 | 0.08 | 8.30 | 0.988 | 1.11 | 0.988 | 4486 |
| 1732051620 | 0.988 | -0.087 | -8.09 | 1.075 | 1.075 | 0.988 | 3587 |
| 1731965220 | 1.075 | -0.02 | -1.38 | 1 | 1.1499999 | 1 | 4139 |
| 1731705960 | 1.09 | 0.04 | 3.81 | 1.0349999 | 1.095 | 0.992 | 9889 |
| 1731619560 | 1.05 | 0.02 | 1.94 | 1.075 | 1.1299999 | 1.02 | 4768 |
| 1731533160 | 1.03 | -0.02 | -1.90 | 1.05 | 1.1 | 0.914 | 26703 |
| 1731446820 | 1.05 | -0.14 | -11.76 | 1.155 | 1.2 | 0.8 | 70231 |
| 1731360420 | 1.19 | -0.06 | -4.80 | 1.155 | 1.365 | 1.155 | 30177 |
| 1731101220 | 1.25 | -0.35 | -21.88 | 1.695 | 1.9 | 1.1499999 | 85943 |
| 1731014760 | 1.6 | 0.62 | 62.93 | 1.04 | 1.925 | 0.982 | 117393 |
| 1730928360 | 0.982 | -0.118 | -10.73 | 1.0049999 | 1.04 | 0.982 | 2944 |
| 1730841960 | 1.1 | 0.08 | 7.32 | 1.06 | 1.1 | 1.0049999 | 2346 |
| 1730755560 | 1.0249999 | -0.03 | -2.84 | 1.055 | 1.1399999 | 1.01 | 4872 |
| 1730496360 | 1.055 | -0.09 | -7.46 | 1.1399999 | 1.1399999 | 1.03 | 1933 |
| 1730409960 | 1.1399999 | -0.02 | -1.30 | 1.1399999 | 1.1399999 | 1.04 | 2442 |
| 1730323560 | 1.155 | -0.04 | -2.94 | 1.19 | 1.195 | 1.155 | 9962 |
| 1730237160 | 1.19 | -0.02 | -1.24 | 1.205 | 1.205 | 1.19 | 3167 |
| 1730150760 | 1.205 | 0.01 | 0.84 | 1.195 | 1.205 | 1.195 | 2715 |
| 1729888020 | 1.195 | 0.06 | 4.82 | 1.07 | 1.2 | 1.07 | 1914 |
| 1729801560 | 1.1399999 | -0.04 | -3.39 | 1.205 | 1.205 | 1.07 | 19873 |
| 1729715160 | 1.18 | 0 | 0.00 | 1.205 | 1.205 | 1.18 | 1622 |
| 1729628760 | 1.18 | 0.01 | 0.85 | 1.17 | 1.205 | 1.17 | 885 |
| 1729542360 | 1.17 | -0.04 | -2.90 | 1.175 | 1.2 | 1.17 | 7837 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
