Mvise AG Historical Data - C1V | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Mvise AG (C1V)
Mvise AG (C1V) Historical

Mvise AG (C1V)

0.298

-0.002

(-0.67%)

Closed 21 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.088	-22.7979274611	0.386	0.386	0.296	9288	0.30583849	DE
4	-0.022	-6.875	0.32	0.398	0.256	5805	0.31020024	DE
12	-0.154	-34.0707964602	0.452	0.505	0.256	5399	0.35607344	DE
26	-0.207	-40.9900990099	0.505	0.605	0.256	3774	0.39148638	DE
52	-0.467	-61.045751634	0.765	0.995	0.256	3513	0.5025264	DE
156	-1.387	-82.3145400593	1.685	1.685	0.256	4219	0.83140783	DE
260	-2.662	-89.9324324324	2.96	3.15	0.256	5842	1.66919609	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1737408420	0.336	0.026	8.39	0.296	0.336	0.296	4010
1737149220	0.31	0	0.00	0.31	0.31	0.31	0
1737062820	0.31	0.01	3.33	0.3439999	0.3439999	0.31	13000
1736976420	0.3	-0.034	-10.18	0.334	0.334	0.3	21900
1736890020	0.334	-0.052	-13.47	0.386	0.386	0.334	2050
1736803620	0.386	0.1000002	34.97	0.386	0.386	0.386	200
1736544420	0.2859998	0	0.00	0.2859998	0.2859998	0.2859998	0
1736458020	0.2859998	-0.022	-7.14	0.398	0.398	0.2859998	3932
1736371620	0.308	0	0.00	0.308	0.308	0.308	0
1736285220	0.308	-0.04	-11.49	0.256	0.368	0.256	4332
1736198820	0.3479999	0.0079999	2.35	0.3479999	0.3479999	0.3479999	1000
1735939620	0.34	0	0.00	0.34	0.34	0.34	0
1735853220	0.34	0.028	8.97	0.318	0.34	0.318	6750
1735594020	0.312	0	0.00	0.274	0.3459999	0.274	6350
1735334820	0.312	-0.008	-2.50	0.322	0.322	0.312	3280
1734989220	0.32	0.016	5.26	0.32	0.32	0.32	1066
1734730020	0.304	-0.008	-2.56	0.332	0.332	0.304	21405
1734643620	0.312	0.002	0.65	0.31	0.35	0.31	14080
1734557220	0.31	-0.01	-3.13	0.302	0.31	0.302	1100
1734470820	0.32	-0.022	-6.43	0.336	0.336	0.32	3935
1734384420	0.342	-0.038	-10.00	0.43	0.43	0.342	4786
1734125220	0.38	-0.018	-4.52	0.38	0.38	0.38	200
1734038820	0.398	0	0.00	0.398	0.398	0.398	0
1733952420	0.398	-0.03	-7.01	0.412	0.428	0.398	14056
1733866020	0.428	0.0180001	4.39	0.428	0.428	0.428	100
1733779620	0.4099999	0.0279999	7.33	0.428	0.428	0.4099999	359
1733520420	0.382	-0.046	-10.75	0.424	0.424	0.382	737
1733434020	0.428	0	0.00	0.428	0.428	0.428	1237
1733347620	0.428	-0.01	-2.28	0.428	0.428	0.428	227
1733261220	0.438	-0.022	-4.78	0.412	0.46	0.392	14039
1733174820	0.46	-0.01	-2.13	0.46	0.46	0.46	255
1732915620	0.47	-0.004	-0.84	0.478	0.478	0.47	4389
1732829220	0.474	0	0.00	0.474	0.474	0.474	0
1732742820	0.474	0	0.00	0.474	0.474	0.474	0
1732656420	0.474	0	0.00	0.474	0.474	0.474	0
1732570020	0.474	0.084	21.54	0.426	0.474	0.392	862
1732310820	0.39	0.038	10.80	0.39	0.39	0.39	1111
1732224420	0.352	0	0.00	0.352	0.352	0.352	0
1732138020	0.352	0.014	4.14	0.34	0.38	0.34	5600
1732051620	0.338	0.016	4.97	0.338	0.338	0.338	5000
1731965220	0.322	-0.078	-19.50	0.39	0.39	0.322	5200
1731705960	0.4	0	0.00	0.4	0.4	0.4	0
1731619560	0.4	0	0.00	0.4	0.4	0.4	0
1731533160	0.4	-0.002	-0.50	0.4	0.4	0.4	16500
1731446820	0.402	0	0.00	0.42	0.42	0.402	6280
1731360420	0.402	-0.018	-4.29	0.402	0.402	0.402	5760
1731101220	0.42	0.018	4.48	0.428	0.428	0.42	6067
1731014760	0.402	-0.012	-2.90	0.468	0.478	0.402	2847
1730928360	0.414	0.0060001	1.47	0.438	0.44	0.414	5248
1730841960	0.4079999	0	0.00	0.4079999	0.4079999	0.4079999	0
1730755560	0.4079999	-0.097	-19.21	0.4079999	0.4079999	0.39	5170
1730496360	0.505	0	0.00	0.505	0.505	0.505	0
1730409960	0.505	0	0.00	0.505	0.505	0.505	0
1730323560	0.505	0	0.00	0.505	0.505	0.505	0
1730237160	0.505	0.119	30.83	0.505	0.505	0.505	1000
1730150760	0.386	-0.066	-14.60	0.452	0.452	0.386	4550
1729888020	0.452	0.06	15.31	0.452	0.452	0.452	2844
1729801560	0.392	0	0.00	0.392	0.392	0.392	0
1729715160	0.392	0	0.00	0.392	0.392	0.392	0
1729628760	0.392	-0.054	-12.11	0.432	0.432	0.392	12
1729494000	0.446	0	0.00	0.446	0.446	0.446	0

Deckers Outdoor Dl 01

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions