Net Digital AG (VRL)

VRL
🏛️ ドイツ →
12.70
最終更新: 2025-10-06
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 9.75 9.75 9.55 9.55 0.0M
2021-12-29 10.00 10.10 9.75 9.75 0.0M
2021-12-28 10.00 10.10 10.00 10.00 0.0M
2021-12-27 10.00 10.10 10.00 10.00 0.0M
2021-12-23 10.00 10.10 10.00 10.00 0.0M
2021-12-22 10.10 10.20 10.00 10.00 0.0M
2021-12-21 10.10 10.20 10.10 10.10 0.0M
2021-12-20 10.10 10.20 10.10 10.10 0.0M
2021-12-17 10.10 10.20 10.10 10.10 0.0M
2021-12-16 10.10 10.20 10.10 10.10 0.0M
2021-12-15 10.10 10.10 10.10 10.10 0.0M
2021-12-14 10.10 10.10 10.10 10.10 0.0M
2021-12-13 10.30 10.30 10.10 10.10 0.0M
2021-12-10 10.30 10.30 10.30 10.30 0.0M
2021-12-09 10.30 10.30 10.20 10.30 0.0M
2021-12-08 10.30 10.30 10.30 10.30 0.0M
2021-12-07 10.30 10.30 10.30 10.30 0.0M
2021-12-06 10.30 10.30 10.30 10.30 0.0M
2021-12-03 10.30 10.30 10.30 10.30 0.0M
2021-12-02 10.30 10.30 10.30 10.30 0.0M
2021-12-01 10.30 10.30 10.30 10.30 0.0M
2021-11-30 10.30 10.30 10.30 10.30 0.0M
2021-11-29 10.50 10.50 10.30 10.30 0.0M
2021-11-26 10.50 10.50 10.50 10.50 0.0M
2021-11-25 10.50 10.50 10.40 10.50 0.0M
2021-11-24 10.50 10.50 10.50 10.50 0.0M
2021-11-23 10.50 10.50 10.50 10.50 0.0M
2021-11-22 10.50 10.50 10.40 10.50 0.0M
2021-11-19 10.50 10.70 10.50 10.50 0.0M
2021-11-18 10.40 10.50 10.30 10.50 0.0M
2021-11-17 10.50 10.50 10.40 10.40 0.0M
2021-11-16 10.60 10.70 10.60 10.60 0.0M
2021-11-15 10.40 10.60 10.40 10.60 0.0M
2021-11-12 10.40 10.40 10.40 10.40 0.0M
2021-11-11 10.40 10.40 10.30 10.40 0.0M
2021-11-10 10.50 10.50 10.40 10.40 0.0M
2021-11-09 10.40 10.70 10.40 10.50 0.0M
2021-11-08 10.40 10.40 10.40 10.40 0.0M
2021-11-05 10.40 10.40 10.40 10.40 0.0M
2021-11-04 10.60 10.70 10.40 10.40 0.0M
2021-11-03 10.60 10.70 10.60 10.60 0.0M
2021-11-02 10.70 10.80 10.60 10.60 0.0M
2021-11-01 10.70 10.70 10.70 10.70 0.0M
2021-10-29 10.90 10.90 10.70 10.70 0.0M
2021-10-28 10.90 10.90 10.90 10.90 0.0M
2021-10-27 10.60 11.00 10.60 11.00 0.0M
2021-10-26 10.80 10.80 10.60 10.60 0.0M
2021-10-25 10.90 11.00 10.80 10.80 0.0M
2021-10-22 11.00 11.00 10.90 10.90 0.0M
2021-10-21 11.10 11.30 11.00 11.00 0.0M
2021-10-20 10.90 11.10 10.90 11.10 0.0M
2021-10-19 10.90 10.90 10.80 10.90 0.0M
2021-10-18 10.90 10.90 10.90 10.90 0.0M
2021-10-15 11.20 11.40 10.90 10.90 0.0M
2021-10-14 10.50 10.50 10.50 10.50 0.0M
2021-10-13 10.50 10.50 10.50 10.50 0.0M
2021-10-12 10.50 10.60 10.50 10.50 0.0M
2021-10-11 10.50 10.50 10.50 10.50 0.0M
2021-10-08 10.50 10.50 10.50 10.50 0.0M
2021-10-07 10.10 10.50 10.10 10.50 0.0M
2021-10-06 10.40 10.40 10.10 10.10 0.0M
2021-10-05 10.50 10.50 10.20 10.40 0.0M
2021-10-04 10.30 10.60 10.30 10.50 0.0M
2021-10-01 9.80 9.80 9.45 9.50 0.0M
2021-09-30 8.85 9.80 8.85 9.80 0.0M
2021-09-29 8.85 8.90 8.85 8.85 0.0M
2021-09-28 8.85 8.85 8.80 8.85 0.0M
2021-09-27 8.75 8.85 8.75 8.85 0.0M
2021-09-24 8.85 9.00 8.75 8.75 0.0M
2021-09-23 8.85 9.05 8.85 8.85 0.0M
2021-09-22 8.85 8.90 8.85 8.85 0.0M
2021-09-21 8.85 8.90 8.80 8.85 0.0M
2021-09-20 8.85 8.90 8.85 8.85 0.0M
2021-09-17 8.85 9.05 8.80 8.85 0.0M
2021-09-16 8.85 9.05 8.85 8.85 0.0M
2021-09-15 8.85 8.90 8.85 8.85 0.0M
2021-09-14 9.00 9.00 8.75 8.85 0.0M
2021-09-13 9.00 9.05 9.00 9.00 0.0M
2021-09-10 9.10 9.20 9.10 9.10 0.0M
2021-09-09 9.10 9.15 9.10 9.10 0.0M
2021-09-08 9.25 9.30 9.00 9.10 0.0M
2021-09-07 9.50 9.70 9.25 9.25 0.0M
2021-09-06 9.50 9.70 9.50 9.50 0.0M
2021-09-03 9.40 9.65 9.40 9.50 0.0M
2021-09-02 9.40 9.60 9.40 9.40 0.0M
2021-09-01 9.40 9.50 9.40 9.40 0.0M
2021-08-31 9.50 9.65 9.40 9.40 0.0M
2021-08-30 9.50 9.60 9.50 9.50 0.0M
2021-08-27 9.55 9.60 9.50 9.50 0.0M
2021-08-26 9.55 9.70 9.55 9.55 0.0M
2021-08-25 9.55 9.70 9.55 9.55 0.0M
2021-08-24 9.55 9.70 9.55 9.55 0.0M
2021-08-23 9.55 9.70 9.55 9.55 0.0M
2021-08-20 9.55 9.70 9.55 9.55 0.0M
2021-08-19 9.75 9.80 9.55 9.55 0.0M
2021-08-18 9.85 9.95 9.75 9.75 0.0M
2021-08-17 9.85 9.90 9.85 9.85 0.0M
2021-08-16 9.85 9.90 9.85 9.85 0.0M
2021-08-13 9.85 9.90 9.80 9.85 0.0M
2021-08-12 9.85 9.90 9.85 9.85 0.0M
2021-08-11 9.85 9.90 9.85 9.85 0.0M
2021-08-10 9.65 9.90 9.65 9.85 0.0M
2021-08-09 9.80 9.95 9.80 9.95 0.0M
2021-08-06 9.80 9.80 9.80 9.80 0.0M
2021-08-05 9.65 9.80 9.65 9.80 0.0M
2021-08-04 9.65 9.80 9.65 9.65 0.0M
2021-08-03 9.65 9.80 9.65 9.65 0.0M
2021-08-02 9.65 9.80 9.65 9.65 0.0M
2021-07-30 9.75 9.90 9.65 9.65 0.0M
2021-07-29 10.00 10.00 9.75 9.75 0.0M
2021-07-28 10.00 10.10 10.00 10.00 0.0M
2021-07-27 10.00 10.10 10.00 10.00 0.0M
2021-07-26 10.00 10.50 10.00 10.00 0.0M
2021-07-23 10.00 10.10 10.00 10.00 0.0M
2021-07-22 10.00 10.10 10.00 10.00 0.0M
2021-07-21 10.00 10.10 10.00 10.00 0.0M
2021-07-20 10.00 10.10 10.00 10.00 0.0M
2021-07-19 10.00 10.10 10.00 10.00 0.0M
2021-07-16 10.00 10.10 10.00 10.00 0.0M
2021-07-15 10.00 10.10 10.00 10.00 0.0M
2021-07-14 10.00 10.10 10.00 10.00 0.0M
2021-07-13 10.00 10.10 10.00 10.00 0.0M
2021-07-12 10.00 10.10 10.00 10.00 0.0M
2021-07-09 10.00 10.10 10.00 10.00 0.0M
2021-07-08 10.00 10.10 10.00 10.00 0.0M
2021-07-07 10.00 10.10 10.00 10.00 0.0M
2021-07-06 10.00 10.10 10.00 10.00 0.0M
2021-07-05 10.00 10.10 10.00 10.00 0.0M
2021-07-02 10.00 10.10 10.00 10.00 0.0M
2021-07-01 9.75 10.00 9.75 10.00 0.0M
2021-06-30 9.75 9.80 9.75 9.75 0.0M
2021-06-29 9.75 9.80 9.75 9.75 0.0M
2021-06-28 9.75 9.80 9.75 9.75 0.0M
2021-06-25 9.75 9.80 9.75 9.75 0.0M
2021-06-24 9.75 9.80 9.75 9.75 0.0M
2021-06-23 9.65 9.90 9.65 9.75 0.0M
2021-06-22 9.55 9.75 9.55 9.65 0.0M
2021-06-21 9.75 9.75 9.55 9.55 0.0M
2021-06-18 10.00 10.10 9.65 9.75 0.0M
2021-06-17 10.10 10.20 10.00 10.00 0.0M
2021-06-16 9.95 10.20 9.95 10.10 0.0M
2021-06-15 9.95 10.10 9.95 9.95 0.0M
2021-06-14 9.95 10.10 9.95 9.95 0.0M
2021-06-11 9.95 10.10 9.95 9.95 0.0M
2021-06-10 9.95 10.20 9.95 9.95 0.0M
2021-06-09 9.95 10.20 9.95 9.95 0.0M
2021-06-08 9.95 10.10 9.95 9.95 0.0M
2021-06-07 9.95 10.10 9.95 9.95 0.0M
2021-06-04 9.65 9.95 9.65 9.95 0.0M
2021-06-03 9.95 10.00 9.65 9.65 0.0M
2021-06-02 9.95 10.10 9.95 9.95 0.0M
2021-06-01 9.95 10.10 9.95 9.95 0.0M
2021-05-31 10.00 10.00 9.85 9.95 0.0M
2021-05-28 10.00 10.00 10.00 10.00 0.0M
2021-05-27 10.20 10.20 9.95 10.00 0.0M
2021-05-26 10.50 10.50 10.20 10.20 0.0M
2021-05-25 10.50 10.50 10.50 10.50 0.0M
2021-05-21 10.70 10.70 10.50 10.50 0.0M
2021-05-20 10.70 10.70 10.70 10.70 0.0M
2021-05-19 10.70 10.70 10.70 10.70 0.0M
2021-05-18 10.70 11.10 10.70 10.70 0.0M
2021-05-17 10.70 10.70 10.60 10.70 0.0M
2021-05-14 10.60 10.80 10.60 10.70 0.0M
2021-05-13 11.10 11.10 10.60 10.60 0.0M
2021-05-12 11.10 11.10 11.10 11.10 0.0M
2021-05-11 11.50 11.60 11.10 11.10 0.0M
2021-05-10 11.70 11.80 11.50 11.50 0.0M
2021-05-07 11.70 11.80 11.70 11.70 0.0M
2021-05-06 11.70 11.80 11.70 11.70 0.0M
2021-05-05 11.60 11.80 11.60 11.70 0.0M
2021-05-04 11.90 11.90 11.60 11.60 0.0M
2021-05-03 12.30 12.40 11.90 11.90 0.0M
2021-04-30 12.30 12.40 12.30 12.30 0.0M
2021-04-29 12.40 12.50 12.30 12.30 0.0M
2021-04-28 12.10 12.30 12.10 12.30 0.0M
2021-04-27 12.20 12.40 12.10 12.10 0.0M
2021-04-26 12.40 12.50 12.20 12.20 0.0M
2021-04-23 12.40 12.50 12.40 12.40 0.0M
2021-04-22 12.60 12.80 12.40 12.40 0.0M
2021-04-21 12.60 12.80 12.60 12.60 0.0M
2021-04-20 12.70 12.90 12.60 12.60 0.0M
2021-04-19 12.60 12.80 12.60 12.70 0.0M
2021-04-16 13.00 13.20 12.60 12.60 0.0M
2021-04-15 12.70 13.20 12.70 13.00 0.0M
2021-04-14 12.70 12.90 12.70 12.70 0.0M
2021-04-13 12.70 12.90 12.70 12.70 0.0M
2021-04-12 12.70 13.00 12.70 12.70 0.0M
2021-04-09 12.90 13.10 12.70 12.70 0.0M
2021-04-08 12.70 13.00 12.70 12.90 0.0M
2021-04-07 12.60 12.80 12.60 12.70 0.0M
2021-04-06 12.60 13.00 12.60 12.60 0.0M
2021-04-01 12.60 12.90 12.60 12.60 0.0M
2021-03-31 12.80 13.00 12.60 12.60 0.0M
2021-03-30 12.80 12.90 12.80 12.80 0.0M
2021-03-29 13.30 13.50 12.90 12.90 0.0M
2021-03-26 13.00 13.40 13.00 13.30 0.0M
2021-03-25 13.00 13.10 13.00 13.00 0.0M
2021-03-24 12.60 13.00 12.60 13.00 0.0M
2021-03-23 12.50 12.90 12.50 12.60 0.0M
2021-03-22 12.30 12.60 12.30 12.50 0.0M
2021-03-19 12.00 12.30 12.00 12.30 0.0M
2021-03-18 12.00 12.00 11.90 12.00 0.0M
2021-03-17 11.20 11.30 11.20 11.30 0.0M
2021-03-16 11.00 11.30 11.00 11.20 0.0M
2021-03-15 10.60 11.20 10.60 11.10 0.0M
2021-03-12 10.40 10.80 10.40 10.60 0.0M
2021-03-11 10.40 10.60 10.40 10.40 0.0M
2021-03-10 10.40 10.50 10.40 10.40 0.0M
2021-03-09 10.40 10.50 10.40 10.40 0.0M
2021-03-08 10.40 10.50 10.40 10.40 0.0M
2021-03-05 10.30 10.40 10.20 10.40 0.0M
2021-03-04 10.40 10.50 10.30 10.30 0.0M
2021-03-03 10.30 10.60 10.30 10.40 0.0M
2021-03-02 9.85 10.30 9.85 10.30 0.0M
2021-03-01 9.35 9.85 9.35 9.85 0.0M
2021-02-26 9.75 9.75 9.75 9.75 0.0M
2021-02-25 9.65 9.65 9.65 9.65 0.0M
2021-02-24 9.85 9.85 9.85 9.85 0.0M
2021-02-23 10.80 10.90 9.85 9.85 0.0M
2021-02-22 10.80 10.90 10.80 10.90 0.0M
2021-02-19 10.80 10.90 10.80 10.80 0.0M
2021-02-18 10.70 10.80 10.70 10.80 0.0M
2021-02-17 10.70 10.80 10.60 10.60 0.0M
2021-02-16 10.60 10.90 10.60 10.70 0.0M
2021-02-15 10.60 10.60 10.60 10.60 0.0M
2021-02-12 10.30 10.60 10.30 10.60 0.0M
2021-02-11 10.30 10.30 10.30 10.30 0.0M
2021-02-10 10.30 10.30 10.20 10.30 0.0M
2021-02-09 10.20 10.50 10.20 10.30 0.0M
2021-02-08 10.70 10.70 10.20 10.20 0.0M
2021-02-05 10.50 11.20 10.50 11.20 0.0M
2021-02-04 9.90 10.50 9.90 10.30 0.0M
2021-02-03 9.70 10.10 9.65 9.65 0.0M
2021-02-02 8.85 9.00 8.85 9.00 0.0M
2021-02-01 8.85 8.90 8.85 8.85 0.0M
2021-01-29 8.85 9.25 8.85 8.85 0.0M
2021-01-28 8.90 9.00 8.85 8.85 0.0M
2021-01-27 9.05 9.15 8.95 9.15 0.0M
2021-01-26 9.05 9.15 9.05 9.05 0.0M
2021-01-25 9.05 9.15 9.05 9.05 0.0M
2021-01-22 9.30 9.35 9.05 9.05 0.0M
2021-01-21 9.30 9.35 9.30 9.30 0.0M
2021-01-20 9.50 9.55 9.25 9.30 0.0M
2021-01-19 9.80 10.00 9.50 9.50 0.0M
2021-01-18 9.80 9.90 9.80 9.80 0.0M
2021-01-15 9.80 9.90 9.80 9.80 0.0M
2021-01-14 9.70 9.90 9.70 9.80 0.0M
2021-01-13 9.60 9.70 9.60 9.70 0.0M
2021-01-12 9.50 9.65 9.50 9.60 0.0M
2021-01-11 9.50 9.60 9.45 9.50 0.0M
2021-01-08 9.50 9.65 9.50 9.50 0.0M
2021-01-07 9.00 9.55 9.00 9.50 0.0M
2021-01-06 9.00 9.05 9.00 9.00 0.0M
2021-01-05 9.00 9.05 9.00 9.00 0.0M
2021-01-04 9.45 9.55 9.20 9.20 0.0M